Transportation Average Ishares ETF (NY: IYT )

68.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.32 47.42 46.42 46.57 1,600,834 -1.19(-2.49%)
Jan 30, 2020 47.49 47.79 47.05 47.76 1,265,835 -0.28(-0.59%)
Jan 29, 2020 48.22 48.64 48.04 48.04 1,689,932 +0.20(+0.41%)
Jan 28, 2020 47.83 48.12 47.70 47.84 625,615 +0.27(+0.57%)
Jan 27, 2020 47.76 47.97 47.51 47.57 932,265 -1.18(-2.42%)
Jan 24, 2020 49.31 49.31 48.36 48.76 1,029,776 -0.34(-0.70%)
Jan 23, 2020 48.35 49.16 47.91 49.10 1,111,071 +0.59(+1.22%)
Jan 22, 2020 49.06 49.06 48.43 48.51 1,230,322 -0.29(-0.58%)
Jan 21, 2020 49.52 49.57 48.61 48.79 1,097,322 -0.90(-1.82%)
Jan 17, 2020 48.92 50.09 48.92 49.70 1,242,651 -0.14(-0.27%)
Jan 16, 2020 49.38 49.91 49.38 49.83 775,238 +0.50(+1.02%)
Jan 15, 2020 49.32 49.67 49.14 49.33 989,525 +0.13(+0.25%)
Jan 14, 2020 48.98 49.50 48.89 49.20 1,395,709 +0.45(+0.92%)
Jan 13, 2020 48.30 48.78 48.30 48.76 619,506 +0.41(+0.84%)
Jan 10, 2020 48.76 48.76 48.32 48.35 370,800 -0.24(-0.50%)
Jan 09, 2020 48.46 48.71 48.44 48.59 611,935 +0.22(+0.45%)
Jan 08, 2020 48.09 48.70 47.98 48.38 1,155,515 +0.40(+0.82%)
Jan 07, 2020 47.56 48.16 47.56 47.98 870,820 +0.17(+0.35%)
Jan 06, 2020 47.89 47.89 47.35 47.81 1,184,308 -0.29(-0.60%)
Jan 03, 2020 47.69 48.12 47.57 48.10 744,044 -0.33(-0.69%)
Jan 02, 2020 48.20 48.85 47.97 48.43 825,233 +0.39(+0.81%)
Dec 31, 2019 47.90 48.08 47.85 48.05 365,509 +0.11(+0.24%)
Dec 30, 2019 47.96 48.15 47.83 47.93 207,233 -0.26(-0.54%)
Dec 27, 2019 48.46 48.46 48.12 48.19 419,237 -0.06(-0.13%)
Dec 26, 2019 48.06 48.25 47.98 48.25 243,495 +0.14(+0.28%)
Dec 24, 2019 48.17 48.17 47.98 48.12 122,921 +0.00(+0.01%)
Dec 23, 2019 48.02 48.26 47.99 48.11 681,003 +0.08(+0.17%)
Dec 20, 2019 47.53 48.08 47.53 48.03 606,469 +0.40(+0.84%)
Dec 19, 2019 47.45 47.77 47.45 47.63 420,861 +0.10(+0.21%)
Dec 18, 2019 47.58 47.65 47.27 47.53 1,082,364 -0.42(-0.87%)
Dec 17, 2019 47.80 48.24 47.80 47.95 675,167 +0.03(+0.07%)
Dec 16, 2019 47.91 48.15 47.61 47.91 545,919 +0.30(+0.63%)
Dec 13, 2019 47.64 48.13 47.42 47.61 678,628 -0.06(-0.13%)
Dec 12, 2019 47.18 48.10 47.05 47.67 1,583,639 +0.50(+1.05%)
Dec 11, 2019 47.00 47.20 46.91 47.17 478,102 +0.23(+0.48%)
Dec 10, 2019 47.08 47.24 46.77 46.95 469,707 -0.20(-0.43%)
Dec 09, 2019 47.12 47.40 47.08 47.15 512,466 -0.15(-0.31%)
Dec 06, 2019 47.22 47.54 47.22 47.30 845,230 +0.60(+1.28%)
Dec 05, 2019 46.89 46.89 46.49 46.70 620,635 +0.02(+0.04%)
Dec 04, 2019 46.46 47.22 46.46 46.68 1,104,709 +0.30(+0.66%)
Dec 03, 2019 46.76 46.79 46.15 46.38 2,096,117 -1.03(-2.17%)
Dec 02, 2019 48.07 48.28 47.38 47.41 1,003,962 -0.55(-1.16%)
Nov 29, 2019 48.08 48.29 47.87 47.96 231,369 -0.36(-0.75%)
Nov 27, 2019 48.53 48.53 48.14 48.32 453,369 -0.10(-0.21%)
Nov 26, 2019 48.27 48.53 48.20 48.43 628,590 +0.12(+0.25%)
Nov 25, 2019 47.62 48.33 47.62 48.30 953,668 +0.71(+1.49%)
Nov 22, 2019 47.33 47.61 47.20 47.59 780,870 +0.45(+0.96%)
Nov 21, 2019 47.14 47.36 47.00 47.14 806,659 -0.05(-0.10%)
Nov 20, 2019 47.60 47.71 47.10 47.19 1,590,792 -0.69(-1.45%)
Nov 19, 2019 48.18 48.18 47.70 47.88 228,529 -0.13(-0.28%)
Nov 18, 2019 47.83 48.01 47.60 48.01 757,550 +0.04(+0.08%)
Nov 15, 2019 48.24 48.33 47.94 47.97 942,584 +0.07(+0.14%)
Nov 14, 2019 47.65 47.95 47.62 47.91 430,529 +0.11(+0.23%)
Nov 13, 2019 48.20 48.20 47.72 47.80 453,589 -0.50(-1.04%)
Nov 12, 2019 48.45 48.66 48.21 48.30 268,477 -0.31(-0.65%)
Nov 11, 2019 48.43 48.67 48.32 48.61 686,497 -0.16(-0.33%)
Nov 08, 2019 48.76 48.87 48.57 48.77 786,980 -0.10(-0.21%)
Nov 07, 2019 48.88 49.46 48.80 48.88 1,249,804 +0.29(+0.59%)
Nov 06, 2019 48.67 48.67 48.25 48.59 466,070 -0.11(-0.22%)
Nov 05, 2019 48.58 49.20 48.57 48.70 1,140,246 +0.32(+0.67%)
Nov 04, 2019 47.58 48.39 47.58 48.37 578,785 +1.05(+2.23%)
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.