Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.02 19.04 18.83 18.99 4,406,409 -0.07(-0.35%)
Sep 28, 2006 19.13 19.18 18.93 19.06 1,260,480 -0.05(-0.29%)
Sep 27, 2006 18.96 19.15 18.88 19.11 2,226,609 +0.13(+0.69%)
Sep 26, 2006 18.56 19.02 18.56 18.98 1,894,726 +0.44(+2.35%)
Sep 25, 2006 18.54 18.62 18.21 18.55 4,544,728 +0.09(+0.46%)
Sep 22, 2006 18.56 18.56 18.33 18.46 3,803,368 -0.10(-0.55%)
Sep 21, 2006 18.90 18.97 18.50 18.56 7,363,835 -0.31(-1.63%)
Sep 20, 2006 18.99 19.17 18.78 18.87 1,999,731 +0.04(+0.20%)
Sep 19, 2006 18.95 18.95 18.58 18.83 5,476,277 +0.00(+0.01%)
Sep 18, 2006 18.93 19.04 18.78 18.83 1,965,151 +0.02(+0.13%)
Sep 15, 2006 19.00 19.09 18.79 18.81 2,924,954 -0.04(-0.21%)
Sep 14, 2006 18.98 18.98 18.80 18.85 3,065,382 -0.14(-0.76%)
Sep 13, 2006 18.76 19.09 18.68 18.99 4,522,799 +0.35(+1.87%)
Sep 12, 2006 18.14 18.66 18.10 18.64 3,948,014 +0.62(+3.42%)
Sep 11, 2006 17.87 18.06 17.67 18.03 4,988,785 +0.14(+0.76%)
Sep 08, 2006 18.07 18.07 17.88 17.89 2,260,767 -0.11(-0.59%)
Sep 07, 2006 17.97 18.13 17.89 18.00 2,557,648 +0.02(+0.11%)
Sep 06, 2006 18.31 18.32 17.98 17.98 3,925,663 -0.38(-2.07%)
Sep 05, 2006 18.48 18.48 18.31 18.36 3,849,756 -0.01(-0.04%)
Sep 01, 2006 18.40 18.41 18.20 18.37 1,408,499 +0.10(+0.56%)
Aug 31, 2006 18.26 18.36 18.12 18.26 3,753,185 +0.08(+0.42%)
Aug 30, 2006 18.33 18.45 18.14 18.19 2,327,818 -0.11(-0.58%)
Aug 29, 2006 18.32 18.34 18.00 18.29 3,533,898 +0.01(+0.05%)
Aug 28, 2006 18.08 18.42 18.08 18.29 1,871,532 +0.28(+1.57%)
Aug 25, 2006 17.99 18.08 17.86 18.00 2,717,475 +0.01(+0.08%)
Aug 24, 2006 18.28 18.28 17.92 17.99 2,189,499 -0.18(-0.97%)
Aug 23, 2006 18.35 18.43 18.08 18.16 2,191,185 -0.14(-0.78%)
Aug 22, 2006 18.26 18.48 18.23 18.31 1,507,178 +0.03(+0.14%)
Aug 21, 2006 18.64 18.64 18.26 18.28 1,990,875 -0.38(-2.05%)
Aug 18, 2006 18.78 18.78 18.54 18.66 2,510,839 -0.11(-0.58%)
Aug 17, 2006 18.78 18.85 18.66 18.77 4,304,777 -0.04(-0.20%)
Aug 16, 2006 18.31 18.83 18.28 18.81 5,312,655 +0.57(+3.15%)
Aug 15, 2006 18.12 18.24 17.91 18.24 2,869,711 +0.52(+2.96%)
Aug 14, 2006 17.76 18.04 17.67 17.71 2,773,562 +0.08(+0.47%)
Aug 11, 2006 17.89 17.91 17.58 17.63 1,591,941 -0.32(-1.76%)
Aug 10, 2006 17.69 17.97 17.49 17.94 2,994,114 +0.23(+1.30%)
Aug 09, 2006 18.35 18.42 17.67 17.71 6,465,179 -0.52(-2.84%)
Aug 08, 2006 18.32 18.58 18.18 18.23 3,788,187 -0.14(-0.77%)
Aug 07, 2006 18.51 18.63 18.33 18.37 3,163,218 -0.27(-1.44%)
Aug 04, 2006 19.11 19.47 18.51 18.64 6,789,471 -0.24(-1.28%)
Aug 03, 2006 18.34 18.99 18.26 18.88 5,509,592 +0.46(+2.52%)
Aug 02, 2006 18.27 18.47 18.27 18.42 2,175,161 +0.14(+0.75%)
Aug 01, 2006 18.43 18.43 18.14 18.28 4,464,182 -0.35(-1.86%)
Jul 31, 2006 18.85 18.85 18.63 18.63 1,535,854 -0.19(-1.01%)
Jul 28, 2006 18.35 18.89 18.34 18.82 3,872,107 +0.48(+2.60%)
Jul 27, 2006 18.71 18.77 18.27 18.34 3,558,779 -0.27(-1.44%)
Jul 26, 2006 18.86 18.86 18.44 18.61 5,338,379 -0.48(-2.52%)
Jul 25, 2006 19.33 19.15 18.66 19.09 8,189,536 -0.33(-1.72%)
Jul 24, 2006 19.18 19.50 19.10 19.42 2,335,831 +0.48(+2.54%)
Jul 21, 2006 19.03 19.03 18.58 18.94 7,036,169 -0.15(-0.77%)
Jul 20, 2006 20.04 20.11 19.09 19.09 5,062,584 -0.92(-4.59%)
Jul 19, 2006 19.55 20.01 19.49 20.01 3,977,955 +0.46(+2.33%)
Jul 18, 2006 19.48 19.66 19.29 19.55 7,968,983 +0.18(+0.93%)
Jul 17, 2006 19.42 19.63 19.37 19.37 3,630,047 -0.11(-0.57%)
Jul 14, 2006 19.74 19.74 19.18 19.48 7,976,996 -0.31(-1.56%)
Jul 13, 2006 20.23 20.23 19.79 19.79 8,406,293 -0.65(-3.18%)
Jul 12, 2006 20.74 20.80 20.39 20.44 2,897,965 -0.27(-1.32%)
Jul 11, 2006 20.72 20.73 20.41 20.71 3,988,498 -0.02(-0.10%)
Jul 10, 2006 20.69 20.84 20.63 20.73 1,630,316 +0.09(+0.45%)
Jul 07, 2006 20.71 20.78 20.58 20.64 3,033,333 -0.19(-0.89%)
Jul 06, 2006 21.01 21.05 20.69 20.83 5,693,878 -0.15(-0.71%)
Jul 05, 2006 21.10 21.17 20.70 20.98 7,146,656 -0.25(-1.18%)
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.