Transportation Average Ishares ETF (NY: IYT )

220.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 212.01 214.64 210.48 212.48 146,201 -0.36(-0.17%)
Oct 28, 2022 210.47 213.00 208.25 212.84 212,543 +2.59(+1.23%)
Oct 27, 2022 213.11 214.41 209.93 210.25 161,361 -1.03(-0.49%)
Oct 26, 2022 210.92 213.83 209.23 211.28 291,357 +1.40(+0.67%)
Oct 25, 2022 208.00 210.79 207.96 209.88 85,643 +2.83(+1.37%)
Oct 24, 2022 205.03 207.88 204.30 207.05 253,902 +3.56(+1.75%)
Oct 21, 2022 199.73 203.93 198.85 203.49 349,880 +3.94(+1.97%)
Oct 20, 2022 203.39 205.19 199.09 199.55 201,136 -6.18(-3.00%)
Oct 19, 2022 208.10 208.24 204.28 205.73 138,062 -2.23(-1.07%)
Oct 18, 2022 209.46 210.53 205.35 207.96 96,455 +3.24(+1.58%)
Oct 17, 2022 204.14 206.11 203.18 204.72 122,373 +4.34(+2.17%)
Oct 14, 2022 204.94 205.48 200.08 200.38 162,418 -2.24(-1.11%)
Oct 13, 2022 195.00 203.99 192.71 202.62 158,766 +3.30(+1.66%)
Oct 12, 2022 197.80 201.09 196.86 199.32 144,040 +1.49(+0.75%)
Oct 11, 2022 198.93 200.62 196.46 197.83 264,867 -1.98(-0.99%)
Oct 10, 2022 201.28 202.25 198.66 199.81 152,708 -0.21(-0.10%)
Oct 07, 2022 203.19 203.47 198.80 200.02 235,771 -6.02(-2.92%)
Oct 06, 2022 206.32 208.60 205.54 206.04 283,019 -1.31(-0.63%)
Oct 05, 2022 206.82 208.82 205.50 207.35 150,570 -2.03(-0.97%)
Oct 04, 2022 204.65 209.50 204.65 209.38 393,093 +8.13(+4.04%)
Oct 03, 2022 197.43 202.82 196.91 201.25 191,522 +4.69(+2.39%)
Sep 30, 2022 199.80 201.21 196.54 196.56 220,660 -4.02(-2.00%)
Sep 29, 2022 202.80 202.80 198.43 200.58 155,167 -3.58(-1.75%)
Sep 28, 2022 199.78 205.25 199.22 204.16 304,081 +4.58(+2.29%)
Sep 27, 2022 199.49 201.87 197.34 199.58 554,319 +1.44(+0.73%)
Sep 26, 2022 199.94 201.83 197.11 198.14 175,165 -3.70(-1.83%)
Sep 23, 2022 203.51 203.57 199.34 201.84 450,116 -4.81(-2.33%)
Sep 22, 2022 211.87 211.87 206.08 206.65 367,359 -5.60(-2.64%)
Sep 21, 2022 216.00 218.48 212.20 212.25 225,798 -3.15(-1.46%)
Sep 20, 2022 217.18 217.92 213.53 215.40 82,877 -3.97(-1.81%)
Sep 19, 2022 213.75 219.86 213.75 219.37 142,880 +3.73(+1.73%)
Sep 16, 2022 215.32 217.03 213.41 215.64 453,967 -9.67(-4.29%)
Sep 15, 2022 228.73 230.12 224.78 225.31 137,200 -2.74(-1.20%)
Sep 14, 2022 227.97 228.42 223.56 228.05 523,829 -1.19(-0.52%)
Sep 13, 2022 231.77 234.04 228.28 229.24 208,745 -8.83(-3.71%)
Sep 12, 2022 237.07 238.93 236.82 238.07 235,678 +2.64(+1.12%)
Sep 09, 2022 233.06 235.84 233.06 235.43 578,938 +4.22(+1.83%)
Sep 08, 2022 229.73 231.36 227.88 231.21 190,735 +0.51(+0.22%)
Sep 07, 2022 227.11 231.47 226.20 230.70 313,685 +2.48(+1.09%)
Sep 06, 2022 228.27 229.39 225.56 228.22 157,542 +0.48(+0.21%)
Sep 02, 2022 232.77 232.77 226.49 227.74 262,166 -1.80(-0.78%)
Sep 01, 2022 227.45 229.68 225.81 229.54 235,569 +0.94(+0.41%)
Aug 31, 2022 231.23 231.92 228.33 228.60 209,680 -1.67(-0.73%)
Aug 30, 2022 235.06 235.06 229.63 230.27 437,136 -3.37(-1.44%)
Aug 29, 2022 233.09 235.91 232.89 233.64 154,693 -1.63(-0.69%)
Aug 26, 2022 243.39 243.65 235.11 235.27 175,240 -8.45(-3.47%)
Aug 25, 2022 241.66 243.94 241.29 243.72 59,981 +3.28(+1.36%)
Aug 24, 2022 239.31 241.61 239.17 240.44 143,763 +0.83(+0.35%)
Aug 23, 2022 238.69 241.15 238.69 239.61 173,754 +0.24(+0.10%)
Aug 22, 2022 240.62 240.62 238.53 239.37 342,965 -3.57(-1.47%)
Aug 19, 2022 245.36 245.36 242.36 242.94 112,717 -3.88(-1.57%)
Aug 18, 2022 246.11 247.26 244.92 246.82 58,653 +1.23(+0.50%)
Aug 17, 2022 245.68 246.97 243.71 245.59 183,199 -4.09(-1.64%)
Aug 16, 2022 246.60 250.87 246.60 249.68 119,363 +1.73(+0.70%)
Aug 15, 2022 246.78 248.63 246.78 247.95 155,647 -0.28(-0.11%)
Aug 12, 2022 247.18 248.23 246.08 248.23 85,963 +1.59(+0.64%)
Aug 11, 2022 247.14 249.64 246.10 246.64 118,544 +1.41(+0.57%)
Aug 10, 2022 241.90 246.17 241.85 245.23 176,300 +7.77(+3.27%)
Aug 09, 2022 238.42 238.88 236.80 237.46 46,244 -1.90(-0.79%)
Aug 08, 2022 241.25 242.09 239.03 239.36 132,999 +0.01(+0.00%)
Aug 05, 2022 235.62 239.45 235.62 239.35 131,893 +1.46(+0.61%)
Aug 04, 2022 236.07 238.34 236.07 237.89 138,465 +2.02(+0.86%)
Aug 03, 2022 233.51 236.39 233.51 235.87 54,736 +3.40(+1.46%)
Aug 02, 2022 234.53 234.53 230.99 232.47 70,670 -1.74(-0.74%)
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.