Skip to main content

Transportation Average Ishares ETF (NY: IYT )

70.40 +0.36 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 61.74 62.83 61.74 62.49 212,822 +1.17(+1.91%)
Oct 28, 2005 61.00 61.37 60.60 61.32 126,445 +1.00(+1.67%)
Oct 27, 2005 60.83 60.96 60.21 60.31 205,816 -1.02(-1.67%)
Oct 26, 2005 61.42 61.89 61.15 61.34 103,784 +0.09(+0.15%)
Oct 25, 2005 61.38 62.02 60.84 61.25 174,725 +0.14(+0.22%)
Oct 24, 2005 60.27 61.20 60.27 61.11 166,076 +1.60(+2.69%)
Oct 21, 2005 59.73 60.01 59.46 59.51 51,125 -0.02(-0.03%)
Oct 20, 2005 60.07 60.09 59.12 59.53 98,967 +0.08(+0.14%)
Oct 19, 2005 58.64 59.56 58.28 59.45 205,487 +0.37(+0.62%)
Oct 18, 2005 59.43 59.47 59.02 59.08 117,578 -0.63(-1.06%)
Oct 17, 2005 59.69 59.72 59.45 59.71 35,361 +0.00(+0.00%)
Oct 14, 2005 59.39 59.71 58.86 59.71 45,761 +0.88(+1.49%)
Oct 13, 2005 58.70 58.93 58.27 58.83 168,375 -0.54(-0.91%)
Oct 12, 2005 60.35 60.52 59.01 59.37 230,120 -1.13(-1.87%)
Oct 11, 2005 60.52 60.75 60.41 60.51 65,138 +0.40(+0.67%)
Oct 10, 2005 60.35 60.54 59.88 60.10 119,658 -0.06(-0.11%)
Oct 07, 2005 60.37 60.43 60.01 60.17 285,406 +0.25(+0.41%)
Oct 06, 2005 60.11 60.56 59.34 59.92 208,443 +0.58(+0.99%)
Oct 05, 2005 58.47 60.17 58.47 59.34 73,787 -1.13(-1.87%)
Oct 04, 2005 61.09 61.52 60.47 60.47 70,722 -0.63(-1.03%)
Oct 03, 2005 61.20 61.43 60.88 61.10 26,821 +0.04(+0.06%)
Sep 30, 2005 60.80 61.26 60.77 61.06 41,710 +0.28(+0.47%)
Sep 29, 2005 59.43 60.83 59.43 60.78 264,167 +0.91(+1.53%)
Sep 28, 2005 59.52 59.92 59.42 59.87 77,290 +0.67(+1.13%)
Sep 27, 2005 59.09 59.33 58.78 59.20 45,323 -0.02(-0.03%)
Sep 26, 2005 59.14 59.81 58.95 59.22 110,352 -0.01(-0.02%)
Sep 23, 2005 59.23 59.35 58.56 59.23 136,189 +0.08(+0.14%)
Sep 22, 2005 58.64 59.23 58.49 59.14 219,719 +0.36(+0.61%)
Sep 21, 2005 59.25 59.38 58.79 58.79 334,889 +0.21(+0.36%)
Sep 20, 2005 58.87 59.35 58.58 58.58 298,105 -0.12(-0.20%)
Sep 19, 2005 59.33 59.33 58.58 58.70 189,613 -0.83(-1.40%)
Sep 16, 2005 59.13 59.56 58.84 59.53 150,092 +0.62(+1.05%)
Sep 15, 2005 58.87 58.93 58.55 58.91 318,577 +0.16(+0.26%)
Sep 14, 2005 58.98 59.11 58.74 58.75 200,671 -0.16(-0.26%)
Sep 13, 2005 59.52 59.52 58.87 58.91 96,886 -0.93(-1.56%)
Sep 12, 2005 59.23 60.01 59.23 59.84 151,515 +0.61(+1.03%)
Sep 09, 2005 59.39 59.41 58.91 59.23 149,216 -0.28(-0.48%)
Sep 08, 2005 60.04 60.11 59.51 59.51 246,760 -0.79(-1.30%)
Sep 07, 2005 60.29 60.41 60.03 60.30 192,022 +0.05(+0.09%)
Sep 06, 2005 60.20 60.62 60.20 60.24 77,619 +0.47(+0.78%)
Sep 02, 2005 60.16 60.45 59.78 59.78 78,494 -0.21(-0.35%)
Sep 01, 2005 60.24 60.40 59.71 59.99 134,875 -0.34(-0.56%)
Aug 31, 2005 59.90 60.32 59.24 60.32 323,832 +0.53(+0.89%)
Aug 30, 2005 59.98 59.98 59.46 59.79 150,968 -0.59(-0.98%)
Aug 29, 2005 59.78 60.44 59.69 60.39 71,488 +0.18(+0.30%)
Aug 26, 2005 60.62 60.63 59.85 60.20 150,859 -0.35(-0.57%)
Aug 25, 2005 60.12 60.62 60.12 60.55 25,179 +0.39(+0.65%)
Aug 24, 2005 59.88 61.03 59.83 60.16 572,454 +0.04(+0.06%)
Aug 23, 2005 61.02 61.02 60.05 60.12 460,897 -0.96(-1.57%)
Aug 22, 2005 61.16 61.35 60.84 61.08 79,261 +0.23(+0.38%)
Aug 19, 2005 60.93 61.11 60.85 60.85 94,150 +0.01(+0.02%)
Aug 18, 2005 60.74 61.10 60.68 60.84 13,137 -0.25(-0.40%)
Aug 17, 2005 60.37 61.20 60.29 61.09 184,140 +0.41(+0.68%)
Aug 16, 2005 61.57 61.57 60.68 60.68 100,390 -0.80(-1.31%)
Aug 15, 2005 61.25 61.65 60.80 61.48 47,841 +0.10(+0.16%)
Aug 12, 2005 61.20 61.47 60.88 61.38 100,280 -0.01(-0.01%)
Aug 11, 2005 61.29 61.56 61.07 61.39 113,965 +0.22(+0.36%)
Aug 10, 2005 61.57 61.97 61.02 61.17 86,705 +0.07(+0.12%)
Aug 09, 2005 61.22 61.42 60.98 61.10 42,914 +0.15(+0.24%)
Aug 08, 2005 61.51 61.51 60.93 60.95 140,458 -0.12(-0.19%)
Aug 05, 2005 61.46 61.47 61.07 61.07 44,119 -0.44(-0.71%)
Aug 04, 2005 62.06 62.06 61.47 61.51 192,350 -0.60(-0.97%)
Aug 03, 2005 62.16 62.34 62.05 62.11 29,887 -0.21(-0.33%)
Aug 02, 2005 62.11 62.47 62.11 62.32 111,994 -0.10(-0.17%)
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.