Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.69 17.73 17.55 17.55 2,582,107 -0.11(-0.60%)
Nov 29, 2005 17.74 17.79 17.65 17.65 713,105 +0.02(+0.13%)
Nov 28, 2005 17.88 17.88 17.60 17.63 1,720,561 -0.22(-1.24%)
Nov 25, 2005 17.87 17.90 17.79 17.85 724,491 -0.02(-0.13%)
Nov 23, 2005 17.84 17.91 17.79 17.88 1,020,107 +0.04(+0.24%)
Nov 22, 2005 17.62 17.87 17.62 17.83 779,734 +0.06(+0.35%)
Nov 21, 2005 17.68 17.79 17.63 17.77 1,084,628 +0.06(+0.32%)
Nov 18, 2005 17.58 17.72 17.57 17.71 1,077,881 +0.30(+1.73%)
Nov 17, 2005 17.30 17.44 17.26 17.41 2,592,650 +0.34(+2.01%)
Nov 16, 2005 17.19 17.22 16.99 17.07 576,894 -0.05(-0.30%)
Nov 15, 2005 17.36 17.32 17.07 17.12 553,278 -0.23(-1.31%)
Nov 14, 2005 17.40 17.44 17.29 17.35 623,281 -0.07(-0.39%)
Nov 11, 2005 17.29 17.43 17.28 17.42 1,293,373 +0.14(+0.78%)
Nov 10, 2005 17.19 17.32 17.04 17.28 627,920 +0.23(+1.34%)
Nov 09, 2005 16.92 17.10 16.88 17.05 813,471 +0.16(+0.94%)
Nov 08, 2005 16.87 16.94 16.82 16.90 307,423 -0.07(-0.43%)
Nov 07, 2005 16.94 17.00 16.86 16.97 970,767 +0.19(+1.15%)
Nov 04, 2005 16.95 16.95 16.67 16.78 1,569,590 -0.17(-1.01%)
Nov 03, 2005 16.83 17.07 16.83 16.95 2,092,084 +0.17(+1.03%)
Nov 02, 2005 16.50 16.77 16.50 16.77 927,332 +0.42(+2.58%)
Nov 01, 2005 16.33 16.41 16.29 16.35 286,338 +0.13(+0.80%)
Oct 31, 2005 16.03 16.31 16.03 16.22 819,797 +0.30(+1.91%)
Oct 28, 2005 15.84 15.93 15.73 15.92 487,070 +0.26(+1.67%)
Oct 27, 2005 15.79 15.83 15.63 15.66 792,807 -0.27(-1.67%)
Oct 26, 2005 15.94 16.07 15.88 15.92 399,777 +0.02(+0.15%)
Oct 25, 2005 15.94 16.10 15.80 15.90 673,043 +0.04(+0.22%)
Oct 24, 2005 15.65 15.89 15.65 15.86 639,728 +0.42(+2.69%)
Oct 21, 2005 15.51 15.58 15.44 15.45 196,936 -0.00(-0.03%)
Oct 20, 2005 15.59 15.60 15.35 15.45 381,222 +0.02(+0.14%)
Oct 19, 2005 15.22 15.46 15.13 15.43 791,542 +0.09(+0.62%)
Oct 18, 2005 15.43 15.44 15.32 15.34 452,912 -0.16(-1.06%)
Oct 17, 2005 15.50 15.50 15.43 15.50 136,211 +0.00(+0.00%)
Oct 14, 2005 15.42 15.50 15.28 15.50 176,273 +0.23(+1.49%)
Oct 13, 2005 15.24 15.30 15.13 15.27 648,584 -0.14(-0.91%)
Oct 12, 2005 15.67 15.71 15.32 15.41 886,426 -0.29(-1.87%)
Oct 11, 2005 15.71 15.77 15.68 15.71 250,915 +0.10(+0.67%)
Oct 10, 2005 15.67 15.72 15.55 15.60 460,924 -0.02(-0.11%)
Oct 07, 2005 15.67 15.69 15.58 15.62 1,099,388 +0.06(+0.41%)
Oct 06, 2005 15.61 15.72 15.40 15.56 802,928 +0.15(+0.99%)
Oct 05, 2005 15.18 15.62 15.18 15.40 284,230 -0.29(-1.87%)
Oct 04, 2005 15.86 15.97 15.70 15.70 272,422 -0.16(-1.03%)
Oct 03, 2005 15.89 15.95 15.80 15.86 103,318 +0.01(+0.06%)
Sep 30, 2005 15.78 15.90 15.78 15.85 160,670 +0.07(+0.47%)
Sep 29, 2005 15.43 15.79 15.43 15.78 1,017,577 +0.24(+1.53%)
Sep 28, 2005 15.45 15.56 15.43 15.54 297,724 +0.17(+1.13%)
Sep 27, 2005 15.34 15.40 15.26 15.37 174,586 -0.00(-0.03%)
Sep 26, 2005 15.35 15.53 15.30 15.37 425,079 -0.00(-0.01%)
Sep 23, 2005 15.38 15.41 15.20 15.38 524,602 +0.02(+0.14%)
Sep 22, 2005 15.22 15.38 15.18 15.35 846,364 +0.09(+0.61%)
Sep 21, 2005 15.38 15.42 15.26 15.26 1,289,999 +0.05(+0.36%)
Sep 20, 2005 15.28 15.41 15.21 15.21 1,148,306 -0.03(-0.20%)
Sep 19, 2005 15.40 15.40 15.21 15.24 730,395 -0.22(-1.40%)
Sep 16, 2005 15.35 15.46 15.28 15.45 578,159 +0.16(+1.05%)
Sep 15, 2005 15.28 15.30 15.20 15.29 1,227,165 +0.04(+0.26%)
Sep 14, 2005 15.31 15.34 15.25 15.25 772,987 -0.04(-0.26%)
Sep 13, 2005 15.45 15.45 15.28 15.29 373,210 -0.24(-1.56%)
Sep 12, 2005 15.38 15.58 15.38 15.53 583,641 +0.16(+1.03%)
Sep 09, 2005 15.42 15.42 15.29 15.38 574,785 -0.07(-0.48%)
Sep 08, 2005 15.59 15.61 15.45 15.45 950,525 -0.20(-1.30%)
Sep 07, 2005 15.65 15.68 15.58 15.65 739,672 +0.01(+0.09%)
Sep 06, 2005 15.63 15.74 15.63 15.64 298,989 +0.12(+0.78%)
Sep 02, 2005 15.62 15.69 15.52 15.52 302,363 -0.05(-0.35%)
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.