Transportation Average Ishares ETF (NY: IYT )

248.23 +1.59 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 222.11 222.78 218.64 219.82 139,690 -1.96(-0.88%)
Nov 27, 2020 224.04 224.04 221.52 221.78 124,400 -1.20(-0.54%)
Nov 25, 2020 223.48 224.00 220.78 222.98 160,600 -1.55(-0.69%)
Nov 24, 2020 222.27 225.49 221.11 224.53 324,821 +5.31(+2.42%)
Nov 23, 2020 217.98 219.62 217.17 219.22 341,973 +3.30(+1.53%)
Nov 20, 2020 218.30 218.44 215.67 215.92 124,800 -2.05(-0.94%)
Nov 19, 2020 216.77 218.16 215.00 217.97 320,277 -0.09(-0.04%)
Nov 18, 2020 220.70 222.90 218.00 218.06 117,477 -1.46(-0.67%)
Nov 17, 2020 217.95 219.91 215.13 219.52 126,632 +0.72(+0.33%)
Nov 16, 2020 216.97 219.22 214.83 218.80 241,553 +5.37(+2.52%)
Nov 13, 2020 209.83 213.71 209.83 213.43 127,100 +4.59(+2.20%)
Nov 12, 2020 210.89 211.57 207.25 208.84 238,678 -2.87(-1.36%)
Nov 11, 2020 215.57 215.57 210.51 211.71 618,797 -1.78(-0.83%)
Nov 10, 2020 210.60 214.07 207.86 213.49 269,198 +3.77(+1.80%)
Nov 09, 2020 213.55 218.58 208.72 209.72 372,024 +5.00(+2.44%)
Nov 06, 2020 206.35 206.66 204.28 204.72 91,700 -1.22(-0.59%)
Nov 05, 2020 203.60 207.30 203.16 205.94 269,363 +5.16(+2.57%)
Nov 04, 2020 202.97 206.41 200.67 200.78 463,951 -3.05(-1.50%)
Nov 03, 2020 200.73 204.65 200.73 203.83 349,454 +5.99(+3.03%)
Nov 02, 2020 198.74 199.05 195.87 197.84 488,047 +1.23(+0.63%)
Oct 30, 2020 196.81 198.14 194.28 196.61 172,500 -1.32(-0.67%)
Oct 29, 2020 193.63 199.61 193.58 197.93 252,539 +4.30(+2.22%)
Oct 28, 2020 197.43 197.54 193.57 193.63 431,040 -8.63(-4.27%)
Oct 27, 2020 205.99 205.99 202.13 202.26 288,577 -2.97(-1.45%)
Oct 26, 2020 207.77 208.56 203.10 205.23 559,963 -5.13(-2.44%)
Oct 23, 2020 209.04 210.43 208.15 210.36 166,700 +2.52(+1.21%)
Oct 22, 2020 207.64 209.04 206.10 207.84 211,582 +0.27(+0.13%)
Oct 21, 2020 210.03 210.91 207.32 207.57 158,262 -2.39(-1.14%)
Oct 20, 2020 208.07 212.56 208.07 209.96 225,616 +2.81(+1.36%)
Oct 19, 2020 209.47 212.42 206.68 207.15 393,665 -2.38(-1.14%)
Oct 16, 2020 212.84 212.84 209.53 209.53 342,300 -2.78(-1.31%)
Oct 15, 2020 208.67 212.52 207.41 212.31 247,510 +1.81(+0.86%)
Oct 14, 2020 208.77 211.76 208.77 210.50 276,305 +1.90(+0.91%)
Oct 13, 2020 208.83 210.63 208.12 208.60 224,303 -1.64(-0.78%)
Oct 12, 2020 211.84 211.84 209.94 210.24 100,662 +0.37(+0.17%)
Oct 09, 2020 210.00 210.90 208.36 209.87 272,400 +1.70(+0.82%)
Oct 08, 2020 208.33 208.65 206.13 208.17 220,542 +1.17(+0.57%)
Oct 07, 2020 205.08 207.74 204.13 207.00 203,368 +5.38(+2.67%)
Oct 06, 2020 204.49 206.17 201.53 201.62 308,134 -1.75(-0.86%)
Oct 05, 2020 200.54 203.78 200.54 203.37 113,246 +3.40(+1.70%)
Oct 02, 2020 194.69 201.75 194.26 199.97 323,800 +1.40(+0.71%)
Oct 01, 2020 200.93 200.93 197.41 198.57 163,965 -0.36(-0.18%)
Sep 30, 2020 201.42 203.13 197.66 198.93 290,630 -1.11(-0.55%)
Sep 29, 2020 202.90 202.97 200.04 200.04 252,706 -2.42(-1.20%)
Sep 28, 2020 202.29 203.82 201.81 202.46 153,657 +2.94(+1.47%)
Sep 25, 2020 195.65 200.42 195.65 199.52 228,200 +2.84(+1.44%)
Sep 24, 2020 195.53 199.02 193.97 196.68 384,001 +0.19(+0.10%)
Sep 23, 2020 199.80 202.33 195.83 196.49 275,750 -2.53(-1.27%)
Sep 22, 2020 198.75 199.30 196.93 199.02 208,044 +1.54(+0.78%)
Sep 21, 2020 199.92 199.92 193.97 197.48 582,223 -5.06(-2.50%)
Sep 18, 2020 205.83 206.12 202.25 202.54 160,700 -2.61(-1.27%)
Sep 17, 2020 202.76 206.39 201.28 205.15 678,216 -0.10(-0.05%)
Sep 16, 2020 207.59 207.59 204.73 205.25 383,110 +1.74(+0.85%)
Sep 15, 2020 203.50 204.41 201.86 203.51 385,578 +1.44(+0.71%)
Sep 14, 2020 202.09 202.99 200.60 202.07 163,845 +1.97(+0.98%)
Sep 11, 2020 199.31 201.60 198.16 200.10 464,400 +1.70(+0.86%)
Sep 10, 2020 200.50 201.43 197.66 198.40 615,813 -1.15(-0.58%)
Sep 09, 2020 198.54 201.19 197.92 199.55 444,596 +3.05(+1.55%)
Sep 08, 2020 198.05 199.32 195.28 196.50 267,625 -2.43(-1.22%)
Sep 04, 2020 200.44 200.77 194.67 198.93 307,800 +0.89(+0.45%)
Sep 03, 2020 203.66 203.86 196.82 198.04 331,769 -5.11(-2.52%)
Sep 02, 2020 200.25 203.59 200.15 203.15 534,591 +2.55(+1.27%)
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.