Skip to main content

Transportation Average Ishares ETF (NY: IYT )

69.11 +1.04 (+1.53%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.53 14.63 14.40 14.61 336,941 +0.14(+0.93%)
Apr 28, 2005 14.57 14.67 14.47 14.47 178,380 -0.09(-0.63%)
Apr 27, 2005 14.38 14.60 14.28 14.57 573,095 +0.02(+0.13%)
Apr 26, 2005 14.73 14.79 14.53 14.55 200,309 -0.23(-1.59%)
Apr 25, 2005 14.72 14.84 14.72 14.78 136,632 +0.18(+1.25%)
Apr 22, 2005 14.93 14.93 14.56 14.60 737,138 -0.38(-2.52%)
Apr 21, 2005 14.81 15.02 14.76 14.98 416,643 +0.46(+3.19%)
Apr 20, 2005 14.65 14.72 14.47 14.51 1,029,378 -0.20(-1.34%)
Apr 19, 2005 14.63 14.71 14.61 14.71 139,583 +0.17(+1.17%)
Apr 18, 2005 14.42 14.60 14.33 14.54 466,826 +0.12(+0.86%)
Apr 15, 2005 14.70 14.81 14.40 14.42 734,607 -0.26(-1.79%)
Apr 14, 2005 15.07 15.07 14.60 14.68 1,180,770 -0.45(-2.95%)
Apr 13, 2005 15.45 15.45 15.09 15.13 1,213,241 -0.45(-2.88%)
Apr 12, 2005 15.35 15.59 15.21 15.57 229,406 +0.19(+1.23%)
Apr 11, 2005 15.42 15.43 15.24 15.39 210,851 +0.04(+0.25%)
Apr 08, 2005 15.71 15.71 15.31 15.35 2,063,818 -0.47(-3.00%)
Apr 07, 2005 15.81 15.82 15.70 15.82 533,033 +0.01(+0.06%)
Apr 06, 2005 15.89 15.92 15.81 15.81 157,717 -0.04(-0.22%)
Apr 05, 2005 15.81 15.86 15.78 15.85 92,774 +0.08(+0.53%)
Apr 04, 2005 15.62 15.79 15.58 15.76 142,114 +0.10(+0.65%)
Apr 01, 2005 15.94 15.96 15.63 15.66 482,429 -0.10(-0.66%)
Mar 31, 2005 15.82 15.85 15.77 15.77 88,136 -0.11(-0.67%)
Mar 30, 2005 15.73 15.87 15.72 15.87 387,967 +0.29(+1.87%)
Mar 29, 2005 15.85 15.94 15.57 15.58 866,179 -0.32(-1.98%)
Mar 28, 2005 16.01 16.03 15.90 15.90 284,650 -0.02(-0.13%)
Mar 24, 2005 15.92 15.97 15.91 15.92 343,266 +0.04(+0.25%)
Mar 23, 2005 15.95 15.95 15.76 15.88 782,682 -0.08(-0.51%)
Mar 22, 2005 16.08 16.18 15.93 15.96 887,686 +0.02(+0.15%)
Mar 21, 2005 15.99 15.99 15.85 15.94 713,944 +0.02(+0.15%)
Mar 18, 2005 15.99 16.00 15.86 15.91 675,147 -0.16(-0.97%)
Mar 17, 2005 15.96 16.11 15.95 16.07 493,815 +0.10(+0.62%)
Mar 16, 2005 16.17 16.18 15.90 15.97 740,511 -0.29(-1.78%)
Mar 15, 2005 16.44 16.47 16.24 16.26 255,130 -0.11(-0.65%)
Mar 14, 2005 16.37 16.42 16.27 16.36 292,662 +0.06(+0.38%)
Mar 11, 2005 16.29 16.39 16.22 16.30 633,399 +0.07(+0.44%)
Mar 10, 2005 16.26 16.31 16.13 16.23 493,815 -0.10(-0.61%)
Mar 09, 2005 16.42 16.46 16.32 16.33 735,873 -0.14(-0.82%)
Mar 08, 2005 16.55 16.56 16.43 16.47 484,959 -0.03(-0.19%)
Mar 07, 2005 16.35 16.52 16.33 16.50 521,647 +0.20(+1.22%)
Mar 04, 2005 16.14 16.36 16.08 16.30 556,648 +0.31(+1.96%)
Mar 03, 2005 16.05 16.05 15.90 15.99 703,823 +0.01(+0.05%)
Mar 02, 2005 15.92 16.07 15.91 15.98 421,703 -0.02(-0.15%)
Mar 01, 2005 15.95 16.02 15.92 16.00 105,425 +0.14(+0.91%)
Feb 28, 2005 15.75 16.02 15.75 15.86 324,290 +0.04(+0.25%)
Feb 25, 2005 15.72 15.83 15.64 15.82 405,257 +0.16(+1.03%)
Feb 24, 2005 15.37 15.66 15.37 15.66 416,221 +0.27(+1.73%)
Feb 23, 2005 15.34 15.43 15.34 15.39 942,086 +0.29(+1.90%)
Feb 22, 2005 15.26 15.39 15.08 15.10 772,561 -0.35(-2.24%)
Feb 18, 2005 15.41 15.49 15.38 15.45 520,804 +0.09(+0.62%)
Feb 17, 2005 15.48 15.51 15.31 15.35 51,447 -0.09(-0.58%)
Feb 16, 2005 15.38 15.50 15.34 15.44 80,123 +0.04(+0.26%)
Feb 15, 2005 15.27 15.42 15.27 15.40 104,160 +0.11(+0.70%)
Feb 14, 2005 15.43 15.44 15.29 15.30 1,212,819 -0.13(-0.82%)
Feb 11, 2005 15.26 15.46 15.21 15.42 909,614 +0.18(+1.15%)
Feb 10, 2005 15.25 15.29 15.18 15.25 635,929 +0.03(+0.19%)
Feb 09, 2005 15.41 15.41 15.22 15.22 116,811 -0.21(-1.34%)
Feb 08, 2005 15.38 15.43 15.29 15.43 1,339,752 +0.05(+0.31%)
Feb 07, 2005 15.33 15.47 15.33 15.38 549,058 +0.03(+0.17%)
Feb 04, 2005 15.26 15.35 15.26 15.35 612,735 +0.09(+0.57%)
Feb 03, 2005 15.37 15.39 15.24 15.26 176,693 -0.12(-0.76%)
Feb 02, 2005 15.44 15.45 15.35 15.38 134,101 -0.01(-0.05%)
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.