Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.64 13.67 13.51 13.67 335,254 +0.06(+0.43%)
Jun 29, 2004 13.59 13.62 13.55 13.61 511,104 +0.03(+0.19%)
Jun 28, 2004 13.61 13.69 13.55 13.59 219,707 +0.08(+0.60%)
Jun 25, 2004 13.44 13.52 13.41 13.50 225,189 +0.10(+0.72%)
Jun 24, 2004 13.46 13.46 13.40 13.41 156,452 -0.04(-0.28%)
Jun 23, 2004 13.24 13.45 13.23 13.45 344,953 +0.28(+2.13%)
Jun 22, 2004 13.05 13.17 13.05 13.17 12,229 +0.03(+0.20%)
Jun 21, 2004 13.08 13.19 13.08 13.14 76,328 +0.00(+0.00%)
Jun 18, 2004 13.07 13.19 13.07 13.14 12,229 +0.10(+0.76%)
Jun 17, 2004 13.09 13.09 12.99 13.04 130,306 -0.04(-0.31%)
Jun 16, 2004 13.01 13.08 13.01 13.08 19,820 +0.07(+0.55%)
Jun 15, 2004 12.99 13.05 12.99 13.01 231,515 +0.19(+1.48%)
Jun 14, 2004 12.86 12.86 12.79 12.82 19,398 -0.11(-0.88%)
Jun 10, 2004 13.00 13.00 12.93 12.93 8,012 -0.04(-0.33%)
Jun 09, 2004 13.01 13.06 12.98 12.98 203,261 -0.15(-1.14%)
Jun 08, 2004 13.01 13.13 13.01 13.13 42,592 +0.13(+1.02%)
Jun 07, 2004 12.92 13.00 12.92 12.99 27,410 +0.19(+1.46%)
Jun 04, 2004 12.75 12.84 12.75 12.81 12,651 +0.07(+0.52%)
Jun 03, 2004 12.77 12.79 12.72 12.74 47,230 -0.08(-0.61%)
Jun 02, 2004 12.84 12.84 12.82 12.82 10,542 +0.20(+1.60%)
Jun 01, 2004 12.61 12.62 12.61 12.62 26,145 -0.00(-0.04%)
May 28, 2004 12.62 12.62 12.62 12.62 421 +0.03(+0.23%)
May 27, 2004 12.63 12.74 12.59 12.59 440,258 +0.01(+0.09%)
May 26, 2004 12.50 12.58 12.50 12.58 6,747 +0.13(+1.05%)
May 25, 2004 12.35 12.46 12.35 12.45 17,289 +0.17(+1.35%)
May 24, 2004 12.28 12.28 12.28 12.28 2,530 +0.09(+0.74%)
May 21, 2004 12.26 12.26 12.19 12.19 4,217 +0.08(+0.67%)
May 20, 2004 12.13 12.13 12.11 12.11 843 -0.17(-1.35%)
May 19, 2004 12.29 12.29 12.28 12.28 2,530 +0.11(+0.92%)
May 18, 2004 12.17 12.17 12.17 12.17 421 +0.16(+1.34%)
May 17, 2004 12.02 12.09 11.92 12.01 661,653 -0.16(-1.29%)
May 14, 2004 12.11 12.20 12.11 12.16 1,686 +0.02(+0.14%)
May 13, 2004 12.19 12.23 12.15 12.15 34,579 +0.19(+1.63%)
May 12, 2004 11.99 11.99 11.92 11.95 96,148 -0.15(-1.22%)
May 11, 2004 12.12 12.14 12.08 12.10 96,148 +0.10(+0.83%)
May 10, 2004 12.05 12.05 11.95 12.00 91,509 -0.14(-1.19%)
May 07, 2004 12.40 12.40 12.14 12.14 94,039 -0.26(-2.08%)
May 06, 2004 12.35 12.40 12.35 12.40 1,686 -0.11(-0.87%)
May 05, 2004 12.40 12.51 12.39 12.51 21,085 +0.09(+0.73%)
May 04, 2004 12.38 12.43 12.38 12.42 36,266 -0.02(-0.19%)
May 03, 2004 12.37 12.44 12.37 12.44 2,951 +0.09(+0.69%)
Apr 30, 2004 12.33 12.37 12.33 12.36 455,440 +0.01(+0.06%)
Apr 29, 2004 12.59 12.59 12.35 12.35 10,964 -0.24(-1.92%)
Apr 28, 2004 12.61 12.67 12.57 12.59 26,145 -0.07(-0.54%)
Apr 27, 2004 12.78 12.78 12.66 12.66 4,638 -0.07(-0.56%)
Apr 26, 2004 12.88 12.89 12.73 12.73 8,012 -0.06(-0.44%)
Apr 23, 2004 12.74 12.79 12.72 12.79 121,450 +0.05(+0.35%)
Apr 22, 2004 12.55 12.75 12.55 12.75 94,461 +0.26(+2.09%)
Apr 21, 2004 12.49 12.49 12.49 12.49 3,795 +0.05(+0.36%)
Apr 20, 2004 12.55 12.55 12.44 12.44 5,060 -0.07(-0.55%)
Apr 19, 2004 12.51 12.51 12.51 12.51 7,168 +0.04(+0.29%)
Apr 16, 2004 12.38 12.50 12.38 12.47 19,398 +0.08(+0.65%)
Apr 15, 2004 12.41 12.41 12.39 12.39 843 +0.12(+0.95%)
Apr 14, 2004 12.25 12.44 12.25 12.28 4,638 -0.02(-0.19%)
Apr 13, 2004 12.40 12.42 12.28 12.30 25,302 -0.12(-0.99%)
Apr 12, 2004 12.47 12.47 12.42 12.42 1,265 +0.01(+0.06%)
Apr 08, 2004 12.49 12.53 12.42 12.42 26,989 -0.15(-1.19%)
Apr 07, 2004 12.62 12.62 12.45 12.57 4,638 -0.11(-0.84%)
Apr 06, 2004 12.50 12.67 12.50 12.67 8,434 +0.17(+1.37%)
Apr 05, 2004 12.53 12.57 12.47 12.50 189,344 -0.10(-0.79%)
Apr 02, 2004 12.60 12.60 12.55 12.60 16,024 +0.22(+1.78%)
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.