Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.60 +0.72 (+1.06%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 15.64 15.68 15.50 15.57 519,542 -0.09(-0.56%)
Aug 31, 2005 15.55 15.66 15.38 15.66 1,247,407 +0.14(+0.89%)
Aug 30, 2005 15.57 15.57 15.44 15.52 581,532 -0.15(-0.98%)
Aug 29, 2005 15.52 15.69 15.50 15.68 275,374 +0.05(+0.30%)
Aug 26, 2005 15.74 15.74 15.54 15.63 581,111 -0.09(-0.57%)
Aug 25, 2005 15.61 15.74 15.61 15.72 96,992 +0.10(+0.65%)
Aug 24, 2005 15.54 15.84 15.53 15.62 2,205,102 +0.01(+0.06%)
Aug 23, 2005 15.84 15.84 15.59 15.61 1,775,383 -0.25(-1.57%)
Aug 22, 2005 15.88 15.93 15.80 15.86 305,315 +0.06(+0.38%)
Aug 19, 2005 15.82 15.86 15.80 15.80 362,667 +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 15.86 709,309 +0.11(+0.68%)
Aug 16, 2005 15.98 15.98 15.75 15.75 386,704 -0.21(-1.31%)
Aug 15, 2005 15.90 16.00 15.78 15.96 184,285 +0.03(+0.16%)
Aug 12, 2005 15.89 15.96 15.80 15.94 386,282 -0.00(-0.01%)
Aug 11, 2005 15.91 15.98 15.85 15.94 438,996 +0.06(+0.36%)
Aug 10, 2005 15.98 16.09 15.84 15.88 333,991 +0.02(+0.12%)
Aug 09, 2005 15.89 15.94 15.83 15.86 165,308 +0.04(+0.24%)
Aug 08, 2005 15.97 15.97 15.82 15.82 541,049 -0.03(-0.19%)
Aug 05, 2005 15.95 15.96 15.85 15.85 169,947 -0.11(-0.71%)
Aug 04, 2005 16.11 16.11 15.96 15.97 740,937 -0.16(-0.97%)
Aug 03, 2005 16.14 16.18 16.11 16.12 115,125 -0.05(-0.33%)
Aug 02, 2005 16.12 16.22 16.12 16.18 431,405 -0.03(-0.17%)
Aug 01, 2005 16.16 16.25 16.15 16.21 145,066 +0.06(+0.35%)
Jul 29, 2005 16.25 16.25 16.14 16.15 199,467 -0.09(-0.53%)
Jul 28, 2005 16.08 16.24 16.04 16.23 134,102 +0.22(+1.39%)
Jul 27, 2005 15.92 16.11 15.92 16.01 240,372 +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 15.89 252,180 -0.18(-1.15%)
Jul 22, 2005 16.14 16.18 15.99 16.07 158,561 -0.01(-0.06%)
Jul 21, 2005 16.10 16.23 15.95 16.08 697,923 +0.00(+0.03%)
Jul 20, 2005 15.65 16.12 15.58 16.08 788,169 +0.55(+3.54%)
Jul 19, 2005 15.52 15.53 15.47 15.53 194,828 +0.03(+0.18%)
Jul 18, 2005 15.54 15.55 15.50 15.50 245,433 -0.05(-0.34%)
Jul 15, 2005 15.53 15.55 15.46 15.55 538,518 -0.09(-0.59%)
Jul 14, 2005 15.53 15.64 15.49 15.64 1,648,449 +0.27(+1.76%)
Jul 13, 2005 15.36 15.39 15.29 15.37 487,914 +0.06(+0.37%)
Jul 12, 2005 15.36 15.39 15.26 15.31 261,457 -0.10(-0.66%)
Jul 11, 2005 15.34 15.48 15.34 15.42 1,703,693 +0.16(+1.07%)
Jul 08, 2005 14.97 15.29 14.94 15.25 505,204 +0.28(+1.90%)
Jul 07, 2005 14.76 14.97 14.76 14.97 352,546 -0.00(-0.01%)
Jul 06, 2005 15.05 15.10 14.97 14.97 713,527 -0.07(-0.46%)
Jul 05, 2005 14.81 15.05 14.79 15.04 856,485 +0.11(+0.73%)
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.