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 (%)
May 29, 2020 38.97 39.41 38.77 39.21 579,929 -0.14(-0.35%)
May 28, 2020 40.36 40.36 39.20 39.35 838,897 -0.60(-1.51%)
May 27, 2020 39.85 40.00 39.02 39.95 979,393 +1.11(+2.86%)
May 26, 2020 38.30 39.10 38.25 38.84 1,367,401 +1.86(+5.02%)
May 22, 2020 36.73 37.02 36.55 36.98 464,918 +0.09(+0.25%)
May 21, 2020 37.34 37.34 36.66 36.89 590,658 -0.12(-0.33%)
May 20, 2020 36.72 37.50 36.63 37.01 1,755,376 +1.10(+3.06%)
May 19, 2020 36.42 36.74 35.92 35.92 810,921 -0.39(-1.06%)
May 18, 2020 35.02 36.50 35.02 36.30 658,384 +2.45(+7.25%)
May 15, 2020 33.73 34.32 33.69 33.85 569,362 -0.42(-1.22%)
May 14, 2020 33.87 34.29 32.75 34.27 735,790 +0.16(+0.45%)
May 13, 2020 34.85 34.85 33.77 34.11 648,264 -0.76(-2.19%)
May 12, 2020 36.01 36.09 34.87 34.87 736,745 -1.02(-2.85%)
May 11, 2020 35.64 36.24 35.63 35.90 1,474,231 -0.42(-1.17%)
May 08, 2020 35.37 36.42 35.37 36.32 769,310 +1.20(+3.43%)
May 07, 2020 35.08 35.62 34.99 35.12 734,762 +0.55(+1.59%)
May 06, 2020 35.28 35.28 34.49 34.57 1,008,812 -0.50(-1.42%)
May 05, 2020 35.49 35.69 34.99 35.07 909,436 +0.29(+0.84%)
May 04, 2020 34.87 34.97 34.28 34.78 1,147,105 -0.85(-2.38%)
May 01, 2020 36.22 36.22 35.34 35.62 861,968 -1.27(-3.43%)
Apr 30, 2020 37.74 37.74 36.80 36.89 864,277 -1.10(-2.90%)
Apr 29, 2020 38.17 38.29 37.65 37.99 1,859,922 +1.02(+2.75%)
Apr 28, 2020 37.25 37.43 36.63 36.98 979,836 +0.34(+0.92%)
Apr 27, 2020 36.39 36.91 35.89 36.64 2,544,901 +1.02(+2.85%)
Apr 24, 2020 35.35 35.70 34.83 35.62 316,583 +0.65(+1.86%)
Apr 23, 2020 34.99 35.56 34.95 34.97 788,662 +0.49(+1.43%)
Apr 22, 2020 35.41 35.42 34.40 34.48 896,244 -0.04(-0.13%)
Apr 21, 2020 34.25 34.80 34.08 34.53 1,110,696 -0.57(-1.61%)
Apr 20, 2020 35.90 35.92 34.75 35.09 1,384,165 -1.15(-3.17%)
Apr 17, 2020 36.42 36.46 35.72 36.24 617,317 +1.10(+3.14%)
Apr 16, 2020 35.24 35.24 34.37 35.14 533,575 -0.09(-0.26%)
Apr 15, 2020 35.68 35.68 34.73 35.23 621,150 -0.76(-2.12%)
Apr 14, 2020 36.13 36.56 35.76 35.99 611,424 +0.56(+1.57%)
Apr 13, 2020 36.17 36.50 35.20 35.44 562,401 -0.84(-2.32%)
Apr 09, 2020 37.31 37.31 35.75 36.28 930,650 +0.43(+1.21%)
Apr 08, 2020 35.56 36.11 34.94 35.84 1,253,211 +1.19(+3.42%)
Apr 07, 2020 35.71 36.22 34.55 34.66 1,211,442 +0.15(+0.43%)
Apr 06, 2020 33.72 34.69 33.57 34.51 1,252,939 +2.35(+7.32%)
Apr 03, 2020 32.97 33.01 31.85 32.16 629,103 -0.63(-1.93%)
Apr 02, 2020 32.34 32.85 31.82 32.79 548,547 +0.41(+1.27%)
Apr 01, 2020 33.00 33.06 32.06 32.38 632,850 -1.64(-4.81%)
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%)
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.