Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 190.94 190.96 187.35 187.35 223,878 -2.68(-1.41%)
Feb 27, 2018 194.73 195.35 190.03 190.03 208,151 -4.38(-2.25%)
Feb 26, 2018 191.67 194.78 191.42 194.40 243,124 +3.43(+1.80%)
Feb 23, 2018 189.98 190.97 188.99 190.97 199,683 +2.76(+1.47%)
Feb 22, 2018 187.79 188.21 196,597 +1.18(+0.63%)
Feb 21, 2018 186.80 190.40 185.49 187.03 263,492 +0.62(+0.33%)
Feb 20, 2018 188.43 189.33 185.69 186.41 416,817 -2.93(-1.55%)
Feb 16, 2018 189.34 189.34 189.34 0 -0.70(-0.37%)
Feb 15, 2018 189.98 190.07 187.67 190.04 253,013 +1.39(+0.74%)
Feb 14, 2018 186.42 188.95 185.75 188.65 290,239 +1.72(+0.92%)
Feb 13, 2018 187.55 186.93 416,580 +1.39(+0.75%)
Feb 12, 2018 183.37 186.81 182.31 185.54 598,452 +2.91(+1.59%)
Feb 09, 2018 182.98 184.00 176.62 182.63 695,985 -0.29(-0.16%)
Feb 08, 2018 190.59 190.59 182.92 182.92 265,875 -7.22(-3.80%)
Feb 07, 2018 188.64 192.17 188.64 190.14 221,752 +0.53(+0.28%)
Feb 06, 2018 181.52 190.73 181.51 189.61 706,376 +0.73(+0.39%)
Feb 05, 2018 190.04 193.38 187.25 188.88 458,088 -3.45(-1.79%)
Feb 02, 2018 195.72 195.94 192.25 192.33 304,057 -4.22(-2.15%)
Feb 01, 2018 196.00 198.09 195.05 196.55 283,673 -1.11(-0.56%)
Jan 31, 2018 199.19 200.65 196.98 197.66 353,804 +0.11(+0.06%)
Jan 30, 2018 198.30 199.36 197.49 197.55 350,012 -2.71(-1.35%)
Jan 29, 2018 199.16 201.99 199.16 200.26 336,751 -0.24(-0.12%)
Jan 26, 2018 198.70 200.57 198.61 200.50 356,297 +2.04(+1.03%)
Jan 25, 2018 201.41 201.41 197.84 198.46 385,361 -3.18(-1.58%)
Jan 24, 2018 203.92 203.92 200.03 201.64 380,649 -2.95(-1.44%)
Jan 23, 2018 204.65 205.12 203.26 204.59 273,225 -0.34(-0.17%)
Jan 22, 2018 203.90 205.51 202.80 204.93 91,762 +0.92(+0.45%)
Jan 19, 2018 203.80 204.05 202.33 204.01 175,899 +0.74(+0.36%)
Jan 18, 2018 202.82 204.41 202.72 203.27 345,082 +0.12(+0.06%)
Jan 17, 2018 202.41 203.59 201.92 203.15 416,186 +0.64(+0.32%)
Jan 16, 2018 206.73 206.73 201.63 202.51 367,145 -2.82(-1.37%)
Jan 12, 2018 205.33 205.33 205.33 0 +1.56(+0.77%)
Jan 11, 2018 199.75 204.07 199.55 203.77 441,733 +4.72(+2.37%)
Jan 10, 2018 199.05 193,257 +0.19(+0.10%)
Jan 09, 2018 198.58 199.44 198.58 198.86 143,320 +0.38(+0.19%)
Jan 08, 2018 197.07 198.66 197.07 198.48 168,343 +1.59(+0.81%)
Jan 05, 2018 196.88 198.20 195.68 196.89 439,922 +0.94(+0.48%)
Jan 04, 2018 196.19 197.00 195.02 195.95 259,345 +0.68(+0.35%)
Jan 03, 2018 194.85 195.88 193.93 195.27 525,915 +0.21(+0.11%)
Jan 02, 2018 192.77 195.09 192.75 195.06 297,818 +3.43(+1.79%)
Dec 29, 2017 191.63 191.63 191.63 0 -0.73(-0.38%)
Dec 28, 2017 193.26 193.26 191.33 192.36 87,450 -0.59(-0.31%)
Dec 27, 2017 194.18 194.18 192.35 192.95 46,714 +0.44(+0.23%)
Dec 26, 2017 192.73 193.70 192.33 192.51 67,828 -0.10(-0.05%)
Dec 22, 2017 194.11 194.11 191.29 192.61 82,939 +0.79(+0.41%)
Dec 21, 2017 192.62 194.28 190.96 191.82 221,547 +0.07(+0.04%)
Dec 20, 2017 192.08 192.98 190.78 191.75 353,100 +1.79(+0.94%)
Dec 19, 2017 190.15 190.16 188.99 189.96 116,317 +0.23(+0.12%)
Dec 18, 2017 188.12 189.91 188.12 189.73 456,813 +2.42(+1.29%)
Dec 15, 2017 185.88 188.11 185.87 187.32 293,497 +1.17(+0.63%)
Dec 14, 2017 187.43 189.38 185.78 186.15 173,983 -1.33(-0.71%)
Dec 13, 2017 186.81 188.61 186.81 187.48 181,608 +0.54(+0.29%)
Dec 12, 2017 186.83 187.58 186.52 186.94 208,128 -0.02(-0.01%)
Dec 11, 2017 188.03 188.11 186.51 186.96 122,630 -0.47(-0.25%)
Dec 08, 2017 188.06 188.54 186.87 187.43 116,687 +0.68(+0.36%)
Dec 07, 2017 183.83 187.03 183.83 186.75 265,559 +2.50(+1.35%)
Dec 06, 2017 184.07 184.88 183.43 184.26 219,300 -0.00(-0.00%)
Dec 05, 2017 186.61 187.02 184.20 184.26 263,211 -2.61(-1.40%)
Dec 04, 2017 186.07 187.37 185.85 186.87 414,755 +3.32(+1.81%)
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.