Transportation Average Ishares ETF (NY: IYT )

68.90 +0.83 (+1.22%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.25 16.25 16.14 16.15 199,465 -0.09(-0.53%)
Jul 28, 2005 16.08 16.24 16.04 16.23 134,101 +0.22(+1.39%)
Jul 27, 2005 15.92 16.11 15.92 16.01 240,371 +0.11(+0.70%)
Jul 26, 2005 15.88 15.96 15.87 15.90 79,702 +0.01(+0.09%)
Jul 25, 2005 16.08 16.10 15.85 15.89 252,178 -0.18(-1.15%)
Jul 22, 2005 16.14 16.18 15.99 16.07 158,560 -0.01(-0.06%)
Jul 21, 2005 16.10 16.23 15.95 16.08 697,919 +0.00(+0.03%)
Jul 20, 2005 15.65 16.12 15.58 16.08 788,164 +0.55(+3.54%)
Jul 19, 2005 15.52 15.53 15.47 15.53 194,827 +0.03(+0.18%)
Jul 18, 2005 15.54 15.55 15.50 15.50 245,431 -0.05(-0.34%)
Jul 15, 2005 15.53 15.55 15.46 15.55 538,515 -0.09(-0.59%)
Jul 14, 2005 15.53 15.64 15.49 15.64 1,648,439 +0.27(+1.76%)
Jul 13, 2005 15.36 15.39 15.30 15.37 487,911 +0.06(+0.37%)
Jul 12, 2005 15.36 15.39 15.26 15.31 261,456 -0.10(-0.66%)
Jul 11, 2005 15.34 15.48 15.34 15.42 1,703,683 +0.16(+1.07%)
Jul 08, 2005 14.97 15.29 14.94 15.25 505,201 +0.28(+1.90%)
Jul 07, 2005 14.76 14.97 14.76 14.97 352,544 -0.00(-0.01%)
Jul 06, 2005 15.05 15.10 14.97 14.97 713,522 -0.07(-0.46%)
Jul 05, 2005 14.81 15.05 14.79 15.04 856,480 +0.11(+0.73%)
Jul 01, 2005 14.90 14.96 14.88 14.93 928,169 +0.09(+0.62%)
Jun 30, 2005 15.05 15.05 14.84 14.84 1,451,925 -0.15(-0.98%)
Jun 29, 2005 14.90 15.04 14.86 14.98 915,940 +0.15(+0.99%)
Jun 28, 2005 14.56 14.85 14.56 14.84 1,394,152 +0.36(+2.45%)
Jun 27, 2005 14.50 14.53 14.41 14.48 1,269,749 -0.06(-0.44%)
Jun 24, 2005 14.60 14.68 14.48 14.55 1,314,028 -0.17(-1.18%)
Jun 23, 2005 15.02 15.02 14.72 14.72 1,802,361 -0.51(-3.36%)
Jun 22, 2005 15.33 15.33 15.16 15.23 377,846 -0.00(-0.03%)
Jun 21, 2005 15.25 15.25 15.18 15.24 137,897 +0.01(+0.05%)
Jun 20, 2005 15.21 15.27 15.15 15.23 162,355 -0.12(-0.79%)
Jun 17, 2005 15.33 15.41 15.28 15.35 192,296 +0.13(+0.83%)
Jun 16, 2005 15.16 15.25 15.12 15.22 159,825 +0.11(+0.72%)
Jun 15, 2005 15.08 15.11 14.97 15.11 347,905 +0.08(+0.55%)
Jun 14, 2005 15.09 15.13 15.00 15.03 102,474 -0.06(-0.39%)
Jun 13, 2005 15.03 15.16 14.98 15.09 225,611 +0.02(+0.16%)
Jun 10, 2005 15.15 15.15 15.01 15.07 1,298,847 -0.04(-0.27%)
Jun 09, 2005 15.02 15.11 14.98 15.11 462,187 -0.03(-0.22%)
Jun 08, 2005 15.38 15.38 15.11 15.14 1,371,380 -0.33(-2.13%)
Jun 07, 2005 15.56 15.70 15.47 15.47 518,695 -0.04(-0.23%)
Jun 06, 2005 15.51 15.54 15.44 15.51 239,527 +0.00(+0.01%)
Jun 03, 2005 15.61 15.61 15.41 15.50 686,955 -0.09(-0.55%)
Jun 02, 2005 15.52 15.59 15.48 15.59 465,560 +0.11(+0.69%)
Jun 01, 2005 15.36 15.54 15.36 15.48 196,092 +0.10(+0.65%)
May 31, 2005 15.38 15.43 15.32 15.38 749,789 -0.07(-0.48%)
May 27, 2005 15.48 15.48 15.42 15.46 123,980 -0.07(-0.46%)
May 26, 2005 15.48 15.53 15.45 15.53 64,098 +0.19(+1.21%)
May 25, 2005 15.39 15.39 15.26 15.34 169,946 -0.15(-0.98%)
May 24, 2005 15.33 15.50 15.31 15.49 335,254 +0.05(+0.29%)
May 23, 2005 15.46 15.56 15.45 15.45 221,816 +0.01(+0.05%)
May 20, 2005 15.42 15.47 15.40 15.44 449,114 -0.01(-0.09%)
May 19, 2005 15.39 15.46 15.35 15.46 369,412 +0.07(+0.46%)
May 18, 2005 15.18 15.40 15.14 15.39 277,059 +0.37(+2.50%)
May 17, 2005 14.78 15.01 14.76 15.01 578,577 +0.19(+1.26%)
May 16, 2005 14.73 14.82 14.72 14.82 221,816 +0.30(+2.07%)
May 13, 2005 14.72 14.73 14.41 14.52 1,006,606 -0.11(-0.76%)
May 12, 2005 15.03 15.03 14.63 14.63 2,122,434 -0.43(-2.85%)
May 11, 2005 15.03 15.08 14.88 15.06 1,163,902 +0.19(+1.26%)
May 10, 2005 15.01 15.02 14.84 14.88 2,143,941 -0.23(-1.49%)
May 09, 2005 15.05 15.16 14.97 15.10 379,111 +0.06(+0.39%)
May 06, 2005 15.11 15.11 14.99 15.04 255,974 -0.00(-0.02%)
May 05, 2005 15.23 15.23 14.97 15.04 601,771 +0.03(+0.17%)
May 04, 2005 14.80 15.03 14.78 15.02 1,824,290 +0.28(+1.90%)
May 03, 2005 14.84 14.88 14.73 14.74 326,820 -0.09(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.