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 (%)
Oct 31, 2005 16.03 16.31 16.03 16.22 819,792 +0.30(+1.91%)
Oct 28, 2005 15.84 15.93 15.73 15.92 487,067 +0.26(+1.67%)
Oct 27, 2005 15.79 15.83 15.63 15.66 792,803 -0.27(-1.67%)
Oct 26, 2005 15.94 16.07 15.88 15.92 399,775 +0.02(+0.15%)
Oct 25, 2005 15.94 16.10 15.80 15.90 673,039 +0.04(+0.22%)
Oct 24, 2005 15.65 15.89 15.65 15.86 639,724 +0.42(+2.69%)
Oct 21, 2005 15.51 15.58 15.44 15.45 196,935 -0.00(-0.03%)
Oct 20, 2005 15.59 15.60 15.35 15.45 381,220 +0.02(+0.14%)
Oct 19, 2005 15.22 15.46 15.13 15.43 791,537 +0.09(+0.62%)
Oct 18, 2005 15.43 15.44 15.32 15.34 452,909 -0.16(-1.06%)
Oct 17, 2005 15.50 15.50 15.43 15.50 136,210 +0.00(+0.00%)
Oct 14, 2005 15.42 15.50 15.28 15.50 176,272 +0.23(+1.49%)
Oct 13, 2005 15.24 15.30 15.13 15.27 648,580 -0.14(-0.91%)
Oct 12, 2005 15.67 15.71 15.32 15.41 886,421 -0.29(-1.87%)
Oct 11, 2005 15.71 15.77 15.68 15.71 250,913 +0.10(+0.67%)
Oct 10, 2005 15.67 15.72 15.55 15.60 460,922 -0.02(-0.11%)
Oct 07, 2005 15.67 15.69 15.58 15.62 1,099,381 +0.06(+0.41%)
Oct 06, 2005 15.61 15.72 15.40 15.56 802,923 +0.15(+0.98%)
Oct 05, 2005 15.18 15.62 15.18 15.40 284,228 -0.29(-1.87%)
Oct 04, 2005 15.86 15.97 15.70 15.70 272,420 -0.16(-1.03%)
Oct 03, 2005 15.89 15.95 15.80 15.86 103,317 +0.01(+0.06%)
Sep 30, 2005 15.78 15.90 15.78 15.85 160,669 +0.07(+0.47%)
Sep 29, 2005 15.43 15.79 15.43 15.78 1,017,571 +0.24(+1.53%)
Sep 28, 2005 15.45 15.56 15.43 15.54 297,722 +0.17(+1.13%)
Sep 27, 2005 15.34 15.40 15.26 15.37 174,585 -0.00(-0.03%)
Sep 26, 2005 15.35 15.53 15.30 15.37 425,077 -0.00(-0.01%)
Sep 23, 2005 15.38 15.41 15.20 15.38 524,599 +0.02(+0.14%)
Sep 22, 2005 15.22 15.38 15.18 15.35 846,359 +0.09(+0.61%)
Sep 21, 2005 15.38 15.42 15.26 15.26 1,289,991 +0.05(+0.36%)
Sep 20, 2005 15.28 15.41 15.21 15.21 1,148,299 -0.03(-0.20%)
Sep 19, 2005 15.40 15.40 15.21 15.24 730,390 -0.22(-1.40%)
Sep 16, 2005 15.35 15.46 15.28 15.45 578,155 +0.16(+1.05%)
Sep 15, 2005 15.28 15.30 15.20 15.29 1,227,157 +0.04(+0.26%)
Sep 14, 2005 15.31 15.34 15.25 15.25 772,982 -0.04(-0.26%)
Sep 13, 2005 15.45 15.45 15.28 15.29 373,207 -0.24(-1.56%)
Sep 12, 2005 15.38 15.58 15.38 15.53 583,637 +0.16(+1.03%)
Sep 09, 2005 15.42 15.42 15.29 15.38 574,782 -0.07(-0.48%)
Sep 08, 2005 15.59 15.61 15.45 15.45 950,520 -0.20(-1.30%)
Sep 07, 2005 15.65 15.68 15.58 15.65 739,668 +0.01(+0.09%)
Sep 06, 2005 15.63 15.74 15.63 15.64 298,987 +0.12(+0.78%)
Sep 02, 2005 15.62 15.69 15.52 15.52 302,361 -0.05(-0.35%)
Sep 01, 2005 15.64 15.68 15.50 15.57 519,539 -0.09(-0.56%)
Aug 31, 2005 15.55 15.66 15.38 15.66 1,247,399 +0.14(+0.89%)
Aug 30, 2005 15.57 15.57 15.44 15.52 581,529 -0.15(-0.98%)
Aug 29, 2005 15.52 15.69 15.50 15.68 275,372 +0.05(+0.30%)
Aug 26, 2005 15.74 15.74 15.54 15.63 581,107 -0.09(-0.57%)
Aug 25, 2005 15.61 15.74 15.61 15.72 96,991 +0.10(+0.65%)
Aug 24, 2005 15.54 15.84 15.53 15.62 2,205,088 +0.01(+0.06%)
Aug 23, 2005 15.84 15.84 15.59 15.61 1,775,372 -0.25(-1.57%)
Aug 22, 2005 15.88 15.93 15.80 15.86 305,313 +0.06(+0.38%)
Aug 19, 2005 15.82 15.86 15.80 15.80 362,665 +0.00(+0.01%)
Aug 18, 2005 15.77 15.86 15.75 15.80 50,604 -0.06(-0.40%)
Aug 17, 2005 15.67 15.89 15.65 15.86 709,305 +0.11(+0.68%)
Aug 16, 2005 15.98 15.98 15.75 15.75 386,702 -0.21(-1.31%)
Aug 15, 2005 15.90 16.00 15.78 15.96 184,284 +0.03(+0.16%)
Aug 12, 2005 15.89 15.96 15.80 15.94 386,280 -0.00(-0.01%)
Aug 11, 2005 15.91 15.98 15.85 15.94 438,993 +0.06(+0.36%)
Aug 10, 2005 15.98 16.09 15.84 15.88 333,989 +0.02(+0.12%)
Aug 09, 2005 15.89 15.94 15.83 15.86 165,307 +0.04(+0.24%)
Aug 08, 2005 15.97 15.97 15.82 15.82 541,045 -0.03(-0.19%)
Aug 05, 2005 15.95 15.96 15.85 15.85 169,946 -0.11(-0.71%)
Aug 04, 2005 16.11 16.11 15.96 15.97 740,933 -0.16(-0.97%)
Aug 03, 2005 16.14 16.18 16.11 16.13 115,125 -0.05(-0.33%)
Aug 02, 2005 16.13 16.22 16.13 16.18 431,402 -0.03(-0.17%)
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.