Transportation Average Ishares ETF (NY: IYT )

68.88 +0.81 (+1.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 49.62 50.04 48.69 49.01 1,179,722 -0.27(-0.55%)
Sep 29, 2020 49.99 50.00 49.28 49.28 1,025,781 -0.60(-1.20%)
Sep 28, 2020 49.84 50.21 49.72 49.88 623,722 +0.72(+1.47%)
Sep 25, 2020 48.20 49.37 48.20 49.15 926,306 +0.70(+1.44%)
Sep 24, 2020 48.17 49.03 47.79 48.45 1,558,732 +0.05(+0.10%)
Sep 23, 2020 49.22 49.84 48.24 48.41 1,119,321 -0.60(-1.22%)
Sep 22, 2020 48.94 49.07 48.49 49.01 844,901 +0.38(+0.78%)
Sep 21, 2020 49.23 49.23 47.76 48.63 2,364,505 -1.25(-2.50%)
Sep 18, 2020 50.68 50.75 49.80 49.87 652,629 -0.64(-1.27%)
Sep 17, 2020 49.93 50.82 49.56 50.52 2,754,348 -0.02(-0.05%)
Sep 16, 2020 51.12 51.12 50.41 50.54 1,555,873 +0.43(+0.86%)
Sep 15, 2020 50.11 50.33 49.70 50.11 1,565,896 +0.35(+0.71%)
Sep 14, 2020 49.76 49.98 49.39 49.76 665,401 +0.49(+0.98%)
Sep 11, 2020 49.08 49.64 48.79 49.27 1,886,006 +0.42(+0.86%)
Sep 10, 2020 49.37 49.60 48.67 48.85 2,500,919 -0.28(-0.58%)
Sep 09, 2020 48.89 49.54 48.73 49.14 1,805,578 +0.75(+1.55%)
Sep 08, 2020 48.77 49.08 48.08 48.39 1,086,869 -0.60(-1.22%)
Sep 04, 2020 49.36 49.44 47.93 48.98 1,250,027 +0.22(+0.45%)
Sep 03, 2020 50.15 50.20 48.46 48.76 1,347,369 -1.26(-2.52%)
Sep 02, 2020 49.31 50.13 49.28 50.02 2,171,063 +0.63(+1.27%)
Sep 01, 2020 48.89 49.44 48.47 49.39 978,611 +0.60(+1.24%)
Aug 31, 2020 49.47 49.60 48.79 48.79 425,374 -0.66(-1.33%)
Aug 28, 2020 49.23 49.47 48.88 49.45 563,283 +0.58(+1.19%)
Aug 27, 2020 48.85 49.16 48.74 48.87 876,822 +0.35(+0.72%)
Aug 26, 2020 48.54 48.70 48.23 48.52 493,033 -0.04(-0.08%)
Aug 25, 2020 48.87 48.92 48.31 48.55 868,135 -0.09(-0.18%)
Aug 24, 2020 48.25 48.65 47.99 48.64 1,036,572 +0.89(+1.87%)
Aug 21, 2020 47.30 47.81 47.30 47.75 787,866 +0.25(+0.53%)
Aug 20, 2020 47.04 47.64 46.85 47.50 1,055,806 +0.02(+0.04%)
Aug 19, 2020 47.32 47.98 47.32 47.48 286,478 +0.13(+0.28%)
Aug 18, 2020 47.67 47.77 47.33 47.35 320,044 -0.42(-0.88%)
Aug 17, 2020 48.08 48.08 47.62 47.76 920,910 -0.04(-0.09%)
Aug 14, 2020 47.15 48.09 47.10 47.81 481,248 +0.35(+0.74%)
Aug 13, 2020 47.53 47.73 47.21 47.46 461,368 -0.25(-0.52%)
Aug 12, 2020 47.90 48.33 47.67 47.71 723,496 +0.22(+0.46%)
Aug 11, 2020 48.31 48.35 47.36 47.49 1,932,717 +0.13(+0.28%)
Aug 10, 2020 46.56 47.48 46.52 47.36 906,858 +1.24(+2.69%)
Aug 07, 2020 44.76 46.12 44.76 46.12 860,155 +1.07(+2.37%)
Aug 06, 2020 44.35 45.40 44.35 45.05 725,129 +0.58(+1.30%)
Aug 05, 2020 44.21 44.53 44.00 44.48 630,142 +0.56(+1.28%)
Aug 04, 2020 43.49 44.02 43.49 43.92 651,898 +0.26(+0.60%)
Aug 03, 2020 43.87 43.87 43.31 43.65 1,659,697 +0.03(+0.06%)
Jul 31, 2020 43.21 43.76 42.25 43.63 715,577 +0.42(+0.98%)
Jul 30, 2020 43.27 43.42 42.94 43.20 496,879 -0.04(-0.09%)
Jul 29, 2020 42.71 43.48 42.71 43.24 1,197,106 +0.96(+2.27%)
Jul 28, 2020 42.64 42.77 42.21 42.28 175,954 -0.56(-1.32%)
Jul 27, 2020 42.53 42.98 42.26 42.84 238,439 +0.40(+0.93%)
Jul 24, 2020 42.37 42.78 42.37 42.45 429,265 -0.18(-0.43%)
Jul 23, 2020 42.76 42.82 42.41 42.63 529,771 -0.13(-0.30%)
Jul 22, 2020 42.56 43.06 42.56 42.76 132,479 -0.05(-0.12%)
Jul 21, 2020 42.84 43.16 42.70 42.81 434,760 +0.29(+0.67%)
Jul 20, 2020 43.26 43.26 42.40 42.52 789,584 -0.69(-1.59%)
Jul 17, 2020 42.84 43.33 42.84 43.21 499,929 +0.50(+1.17%)
Jul 16, 2020 42.38 42.94 42.15 42.71 1,004,111 +0.24(+0.57%)
Jul 15, 2020 42.30 42.66 41.70 42.47 867,465 +1.15(+2.80%)
Jul 14, 2020 40.38 41.36 40.27 41.32 789,088 +0.71(+1.76%)
Jul 13, 2020 40.89 41.26 40.45 40.60 614,657 -0.02(-0.05%)
Jul 10, 2020 39.78 40.74 39.78 40.62 550,694 +0.73(+1.82%)
Jul 09, 2020 40.64 40.69 39.69 39.90 704,519 -0.78(-1.91%)
Jul 08, 2020 40.22 40.80 40.22 40.67 278,600 +0.17(+0.41%)
Jul 07, 2020 40.41 40.90 40.39 40.51 344,114 -0.47(-1.15%)
Jul 06, 2020 40.83 41.16 40.69 40.98 338,193 +0.68(+1.69%)
Jul 02, 2020 40.84 40.93 40.24 40.30 556,379 +0.37(+0.93%)
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.