Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.88 +0.81 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.78 15.90 15.78 15.85 160,669 +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%)
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 16.15 199,465 -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%)
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.