Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.43 34.63 33.65 34.01 520,485 -0.25(-0.73%)
Mar 30, 2020 33.77 34.59 33.29 34.26 356,849 +0.38(+1.12%)
Mar 27, 2020 34.15 34.73 33.36 33.89 488,896 -1.56(-4.39%)
Mar 26, 2020 34.11 35.63 34.11 35.44 900,450 +1.35(+3.96%)
Mar 25, 2020 34.08 35.80 32.87 34.09 1,565,707 +0.74(+2.21%)
Mar 24, 2020 30.35 33.49 30.35 33.35 1,101,645 +3.84(+13.01%)
Mar 23, 2020 30.30 30.43 28.79 29.51 674,251 -0.72(-2.37%)
Mar 20, 2020 31.40 32.77 30.07 30.23 469,301 -1.02(-3.25%)
Mar 19, 2020 30.46 32.37 29.74 31.25 624,585 +0.57(+1.87%)
Mar 18, 2020 31.01 31.81 28.65 30.68 1,371,104 -2.56(-7.70%)
Mar 17, 2020 31.56 33.48 30.59 33.24 761,493 +2.08(+6.69%)
Mar 16, 2020 34.13 34.13 30.97 31.15 795,239 -3.88(-11.07%)
Mar 13, 2020 32.45 35.08 32.45 35.03 840,509 +2.87(+8.94%)
Mar 12, 2020 34.92 34.92 32.07 32.16 1,017,069 -3.82(-10.61%)
Mar 11, 2020 36.57 36.86 35.51 35.97 1,410,712 -1.68(-4.45%)
Mar 10, 2020 37.08 37.71 35.70 37.65 2,169,649 +1.89(+5.30%)
Mar 09, 2020 36.81 38.45 35.51 35.75 1,622,252 -3.84(-9.69%)
Mar 06, 2020 38.55 40.09 38.29 39.59 2,097,813 -0.28(-0.71%)
Mar 05, 2020 40.85 40.94 39.71 39.87 1,474,578 -2.24(-5.32%)
Mar 04, 2020 41.17 42.11 40.60 42.11 1,566,953 +1.45(+3.56%)
Mar 03, 2020 42.22 42.86 40.43 40.66 1,448,354 -1.20(-2.86%)
Mar 02, 2020 41.61 41.98 40.47 41.86 1,158,746 +0.41(+0.98%)
Feb 28, 2020 40.27 41.66 40.27 41.45 730,612 -0.49(-1.17%)
Feb 27, 2020 42.30 43.69 41.43 41.94 1,587,585 -1.51(-3.48%)
Feb 26, 2020 44.54 44.79 43.41 43.46 1,421,307 -0.99(-2.22%)
Feb 25, 2020 46.49 46.57 44.34 44.44 1,070,930 -1.99(-4.28%)
Feb 24, 2020 46.53 46.76 45.91 46.43 1,531,876 -1.70(-3.54%)
Feb 21, 2020 48.36 48.36 47.79 48.13 392,780 -0.55(-1.14%)
Feb 20, 2020 48.39 48.87 48.33 48.68 586,699 +0.39(+0.80%)
Feb 19, 2020 47.95 48.41 47.95 48.30 1,038,971 +0.36(+0.76%)
Feb 18, 2020 47.67 48.12 47.67 47.94 270,216 +0.03(+0.06%)
Feb 14, 2020 48.54 48.54 47.83 47.91 1,239,802 -0.57(-1.17%)
Feb 13, 2020 48.20 48.57 48.05 48.48 480,588 -0.05(-0.10%)
Feb 12, 2020 48.34 48.69 48.30 48.53 854,502 +0.45(+0.94%)
Feb 11, 2020 48.24 48.52 48.04 48.07 1,562,968 +0.13(+0.27%)
Feb 10, 2020 47.91 47.95 47.66 47.94 351,430 +0.03(+0.06%)
Feb 07, 2020 47.79 48.03 47.53 47.92 874,292 -0.03(-0.07%)
Feb 06, 2020 48.34 48.47 47.91 47.95 398,645 -0.19(-0.40%)
Feb 05, 2020 48.24 48.28 47.84 48.14 1,050,665 +0.64(+1.35%)
Feb 04, 2020 47.37 47.68 47.36 47.50 725,341 +0.85(+1.83%)
Feb 03, 2020 46.53 47.13 46.53 46.64 727,156 +0.08(+0.16%)
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%)
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.