Transportation Average Ishares ETF (NY: IYT )

70.49 +0.45 (+0.64%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 75.86 76.77 75.51 76.68 734,261 +1.39(+1.84%)
May 30, 2006 76.36 76.42 75.21 75.29 438,126 -1.57(-2.04%)
May 26, 2006 76.77 76.89 76.53 76.87 303,250 +0.55(+0.72%)
May 25, 2006 76.27 76.61 76.04 76.32 190,270 +0.70(+0.93%)
May 24, 2006 75.72 76.62 74.56 75.61 601,246 -0.32(-0.42%)
May 23, 2006 77.51 77.89 75.90 75.93 545,194 -0.52(-0.68%)
May 22, 2006 75.63 76.93 75.13 76.45 689,703 +0.44(+0.58%)
May 19, 2006 76.27 76.69 75.46 76.02 515,197 -0.03(-0.04%)
May 18, 2006 77.23 77.34 76.02 76.04 244,023 -0.69(-0.90%)
May 17, 2006 78.65 78.65 76.52 76.74 778,051 -1.93(-2.45%)
May 16, 2006 79.76 79.83 78.48 78.67 262,196 -0.95(-1.19%)
May 15, 2006 79.24 79.83 78.71 79.61 378,789 +0.28(+0.36%)
May 12, 2006 81.02 81.02 79.33 79.33 667,480 -1.76(-2.17%)
May 11, 2006 81.72 81.75 80.75 81.09 518,372 -0.73(-0.89%)
May 10, 2006 81.89 82.24 81.41 81.83 277,195 -0.16(-0.20%)
May 09, 2006 81.25 82.04 81.25 81.99 197,934 +0.74(+0.91%)
May 08, 2006 81.48 81.78 81.25 81.25 489,251 -0.07(-0.09%)
May 05, 2006 80.69 81.51 80.69 81.32 334,123 +0.84(+1.04%)
May 04, 2006 79.38 80.69 79.19 80.48 518,701 +2.54(+3.26%)
May 03, 2006 77.26 78.11 77.26 77.94 220,705 +0.37(+0.47%)
May 02, 2006 76.64 77.58 76.57 77.58 216,764 +1.11(+1.46%)
May 01, 2006 76.59 77.06 76.39 76.46 114,731 +0.06(+0.08%)
Apr 28, 2006 76.36 76.96 76.27 76.40 399,152 -0.31(-0.40%)
Apr 27, 2006 76.59 77.39 76.40 76.71 561,725 -0.38(-0.50%)
Apr 26, 2006 77.46 77.63 76.95 77.09 348,464 -0.21(-0.27%)
Apr 25, 2006 77.76 77.76 76.80 77.30 499,104 -0.41(-0.53%)
Apr 24, 2006 77.19 77.72 77.00 77.72 386,124 +0.57(+0.73%)
Apr 21, 2006 77.59 77.76 76.89 77.15 462,101 +0.03(+0.04%)
Apr 20, 2006 77.82 78.07 77.04 77.12 530,086 -0.22(-0.28%)
Apr 19, 2006 77.50 77.92 76.98 77.34 704,592 +0.36(+0.46%)
Apr 18, 2006 75.50 77.08 75.50 76.98 966,899 +1.78(+2.37%)
Apr 17, 2006 75.72 76.18 74.86 75.20 493,193 -1.02(-1.34%)
Apr 13, 2006 75.92 76.35 75.49 76.23 333,028 +0.30(+0.40%)
Apr 12, 2006 75.64 75.94 75.21 75.92 257,489 +0.20(+0.27%)
Apr 11, 2006 76.71 76.71 75.51 75.72 681,602 -0.87(-1.13%)
Apr 10, 2006 76.82 76.85 76.32 76.59 345,399 -0.32(-0.42%)
Apr 07, 2006 77.87 78.12 76.72 76.91 854,247 -0.68(-0.87%)
Apr 06, 2006 77.64 77.72 76.97 77.59 392,036 +0.05(+0.07%)
Apr 05, 2006 76.96 77.60 76.82 77.53 444,256 +0.79(+1.04%)
Apr 04, 2006 76.27 76.90 75.91 76.74 534,356 +1.00(+1.33%)
Apr 03, 2006 75.31 76.12 75.31 75.73 277,085 +0.64(+0.85%)
Mar 31, 2006 74.99 75.10 74.62 75.09 166,623 +0.34(+0.45%)
Mar 30, 2006 75.13 75.23 74.44 74.76 532,495 -0.24(-0.32%)
Mar 29, 2006 74.35 75.11 74.11 74.99 451,810 +0.70(+0.95%)
Mar 28, 2006 74.72 74.84 74.17 74.29 529,320 -0.58(-0.77%)
Mar 27, 2006 74.31 75.02 74.31 74.87 215,669 +0.54(+0.73%)
Mar 24, 2006 74.77 74.79 73.78 74.33 231,871 +0.03(+0.04%)
Mar 23, 2006 74.81 74.81 73.78 74.30 777,942 -1.06(-1.41%)
Mar 22, 2006 74.86 75.87 74.76 75.36 1,044,080 +0.33(+0.44%)
Mar 21, 2006 75.43 75.77 74.86 75.03 754,952 -0.40(-0.53%)
Mar 20, 2006 74.86 75.43 74.83 75.43 181,731 +0.60(+0.81%)
Mar 17, 2006 74.76 74.91 74.29 74.83 81,669 +0.19(+0.26%)
Mar 16, 2006 75.27 75.32 74.62 74.64 526,036 -0.56(-0.74%)
Mar 15, 2006 74.34 75.26 74.34 75.19 1,560,154 +1.53(+2.07%)
Mar 14, 2006 72.98 73.67 72.98 73.67 215,778 +0.77(+1.05%)
Mar 13, 2006 73.44 73.53 72.79 72.90 555,704 -0.15(-0.20%)
Mar 10, 2006 72.30 73.16 72.00 73.05 440,425 +0.78(+1.07%)
Mar 09, 2006 72.42 72.93 72.27 72.27 250,811 -0.11(-0.15%)
Mar 08, 2006 70.93 72.48 70.93 72.38 1,072,544 -0.33(-0.45%)
Mar 07, 2006 72.84 72.93 72.26 72.71 499,323 -0.64(-0.87%)
Mar 06, 2006 73.81 73.81 72.81 73.35 495,273 -0.55(-0.74%)
Mar 03, 2006 73.19 74.34 73.09 73.90 829,177 +0.49(+0.67%)
Mar 02, 2006 73.80 73.90 73.26 73.40 342,990 -0.60(-0.81%)
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.