Transportation Average Ishares ETF (NY: IYT )

67.25 -1.63 (-2.37%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 46.70 46.70 46.00 46.33 378,988 -0.58(-1.23%)
Oct 30, 2019 47.46 47.46 46.47 46.91 1,102,787 -0.83(-1.74%)
Oct 29, 2019 47.55 47.91 47.49 47.74 431,047 -0.12(-0.24%)
Oct 28, 2019 48.00 48.31 47.75 47.85 441,650 -0.02(-0.04%)
Oct 25, 2019 46.91 47.90 46.91 47.87 471,699 +0.81(+1.72%)
Oct 24, 2019 47.42 47.42 46.86 47.06 204,093 -0.23(-0.49%)
Oct 23, 2019 47.24 47.36 46.95 47.29 356,947 -0.09(-0.18%)
Oct 22, 2019 46.87 47.38 46.50 47.38 793,445 +0.43(+0.91%)
Oct 21, 2019 46.51 47.13 46.51 46.95 362,577 +0.65(+1.40%)
Oct 18, 2019 46.20 46.48 46.15 46.30 730,767 +0.03(+0.06%)
Oct 17, 2019 46.24 46.57 46.03 46.28 397,954 +0.27(+0.60%)
Oct 16, 2019 45.65 46.22 45.65 46.00 1,093,919 +0.20(+0.43%)
Oct 15, 2019 45.43 45.97 45.23 45.80 671,735 +0.59(+1.30%)
Oct 14, 2019 45.18 45.29 44.95 45.22 342,597 -0.15(-0.32%)
Oct 11, 2019 44.99 45.74 44.95 45.37 1,145,032 +0.96(+2.17%)
Oct 10, 2019 43.67 44.43 43.67 44.40 1,352,038 +0.54(+1.23%)
Oct 09, 2019 43.58 44.01 43.58 43.86 901,117 +0.52(+1.21%)
Oct 08, 2019 43.69 43.85 43.33 43.34 632,386 -0.82(-1.86%)
Oct 07, 2019 43.91 44.52 43.86 44.16 444,688 -0.08(-0.19%)
Oct 04, 2019 43.72 44.25 43.72 44.25 929,956 +0.47(+1.08%)
Oct 03, 2019 43.45 43.79 42.83 43.77 1,480,252 +0.16(+0.37%)
Oct 02, 2019 44.21 44.21 43.27 43.61 1,774,852 -1.03(-2.32%)
Oct 01, 2019 45.87 46.26 44.45 44.65 1,515,165 -1.05(-2.30%)
Sep 30, 2019 45.72 45.94 45.69 45.70 480,286 +0.08(+0.18%)
Sep 27, 2019 46.05 46.26 45.52 45.61 472,106 -0.29(-0.64%)
Sep 26, 2019 46.13 46.13 45.72 45.91 1,237,510 -0.13(-0.27%)
Sep 25, 2019 45.64 46.22 45.59 46.03 1,812,283 +0.45(+0.99%)
Sep 24, 2019 45.93 46.42 45.42 45.58 750,120 -0.37(-0.80%)
Sep 23, 2019 46.19 46.27 45.87 45.95 467,332 -0.30(-0.65%)
Sep 20, 2019 46.45 46.73 46.02 46.25 1,374,136 -0.21(-0.44%)
Sep 19, 2019 46.58 46.80 46.37 46.45 1,194,099 -0.34(-0.73%)
Sep 18, 2019 46.72 46.82 46.22 46.80 845,925 -0.57(-1.20%)
Sep 17, 2019 47.36 47.46 47.05 47.36 1,323,819 -0.10(-0.22%)
Sep 16, 2019 47.46 47.77 47.01 47.46 1,576,028 -0.38(-0.79%)
Sep 13, 2019 47.20 48.86 47.20 47.84 2,683,031 +0.46(+0.96%)
Sep 12, 2019 47.57 47.65 47.08 47.39 759,420 -0.20(-0.41%)
Sep 11, 2019 47.23 47.60 46.81 47.58 934,812 +0.37(+0.78%)
Sep 10, 2019 46.45 47.21 46.32 47.21 1,070,872 +0.70(+1.50%)
Sep 09, 2019 45.64 46.54 45.64 46.52 852,731 +0.94(+2.06%)
Sep 06, 2019 46.00 46.11 45.56 45.58 508,063 -0.29(-0.63%)
Sep 05, 2019 45.22 46.03 45.22 45.87 880,943 +1.16(+2.59%)
Sep 04, 2019 44.45 44.75 44.45 44.71 317,865 +0.53(+1.21%)
Sep 03, 2019 44.29 44.58 43.81 44.18 754,792 -0.58(-1.29%)
Aug 30, 2019 44.93 45.23 44.66 44.75 447,715 +0.09(+0.21%)
Aug 29, 2019 44.20 44.88 44.20 44.66 1,003,400 +0.87(+1.98%)
Aug 28, 2019 42.83 43.88 42.74 43.79 1,534,070 +0.79(+1.84%)
Aug 27, 2019 43.58 43.82 42.95 43.00 1,569,271 -0.44(-1.02%)
Aug 26, 2019 43.39 43.58 43.07 43.45 644,335 +0.39(+0.91%)
Aug 23, 2019 44.24 44.37 42.87 43.06 3,222,899 -1.47(-3.29%)
Aug 22, 2019 44.91 44.91 44.30 44.52 366,266 -0.15(-0.33%)
Aug 21, 2019 44.68 45.13 44.55 44.67 307,443 +0.47(+1.05%)
Aug 20, 2019 44.54 44.54 44.19 44.20 374,992 -0.34(-0.76%)
Aug 19, 2019 44.53 45.10 44.52 44.54 629,696 +0.50(+1.13%)
Aug 16, 2019 43.50 44.11 43.48 44.04 911,741 +0.95(+2.19%)
Aug 15, 2019 43.58 43.58 42.80 43.10 845,579 -0.34(-0.79%)
Aug 14, 2019 44.15 44.20 43.34 43.44 811,710 -1.37(-3.05%)
Aug 13, 2019 44.15 45.34 44.15 44.81 940,316 +0.51(+1.14%)
Aug 12, 2019 44.72 44.72 44.12 44.30 704,369 -0.74(-1.63%)
Aug 09, 2019 45.41 45.47 44.85 45.04 550,470 -0.53(-1.17%)
Aug 08, 2019 45.03 45.62 44.66 45.57 698,081 +0.78(+1.74%)
Aug 07, 2019 44.17 44.87 44.00 44.79 715,924 -0.11(-0.25%)
Aug 06, 2019 44.78 45.07 44.28 44.90 1,783,102 +0.61(+1.37%)
Aug 05, 2019 45.20 45.20 43.95 44.29 825,545 -1.50(-3.28%)
Aug 02, 2019 45.81 46.01 45.52 45.80 680,544 -0.24(-0.51%)
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.