Transportation Average Ishares ETF (NY: IYT )

259.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 269.93 271.04 268.36 270.07 112,700 -1.17(-0.43%)
Apr 29, 2021 270.86 271.41 269.43 271.24 102,396 +2.32(+0.86%)
Apr 28, 2021 269.35 270.46 268.16 268.92 415,646 -0.43(-0.16%)
Apr 27, 2021 267.75 270.42 267.75 269.35 328,803 +4.04(+1.52%)
Apr 26, 2021 266.69 268.20 264.88 265.31 419,589 -0.93(-0.35%)
Apr 23, 2021 262.82 266.70 262.82 266.24 156,400 +3.80(+1.45%)
Apr 22, 2021 265.26 266.17 262.17 262.44 119,461 -2.03(-0.77%)
Apr 21, 2021 260.65 265.99 260.52 264.47 191,928 +2.33(+0.89%)
Apr 20, 2021 262.78 265.16 259.68 262.14 328,444 +2.05(+0.79%)
Apr 19, 2021 261.92 261.92 259.31 260.09 173,441 -2.46(-0.94%)
Apr 16, 2021 264.00 265.26 261.61 262.55 236,900 +0.15(+0.06%)
Apr 15, 2021 262.56 263.49 260.71 262.40 67,926 +0.95(+0.36%)
Apr 14, 2021 260.95 262.86 260.95 261.45 111,448 +0.00(+0.00%)
Apr 13, 2021 262.55 262.69 259.09 261.45 158,669 -1.89(-0.72%)
Apr 12, 2021 261.33 263.78 261.30 263.34 170,926 +1.01(+0.39%)
Apr 09, 2021 259.46 262.42 259.46 262.33 129,900 +2.09(+0.80%)
Apr 08, 2021 260.33 260.33 257.73 260.24 75,853 -0.04(-0.02%)
Apr 07, 2021 260.63 261.57 259.37 260.28 142,592 -0.90(-0.34%)
Apr 06, 2021 262.37 263.17 260.71 261.18 140,177 -0.74(-0.28%)
Apr 05, 2021 261.68 263.33 260.99 261.92 230,578 +2.49(+0.96%)
Apr 01, 2021 258.61 259.44 257.00 259.43 160,300 +1.80(+0.70%)
Mar 31, 2021 259.80 259.80 256.23 257.63 211,383 -1.28(-0.49%)
Mar 30, 2021 254.99 259.84 254.99 258.91 217,720 +3.50(+1.37%)
Mar 29, 2021 256.88 258.00 254.13 255.41 178,892 -1.59(-0.62%)
Mar 26, 2021 252.55 257.00 252.07 257.00 161,100 +5.68(+2.26%)
Mar 25, 2021 246.86 251.67 244.14 251.32 550,292 +3.65(+1.47%)
Mar 24, 2021 245.91 251.35 245.91 247.67 85,793 +2.33(+0.95%)
Mar 23, 2021 248.03 251.26 244.27 245.34 193,482 -4.62(-1.85%)
Mar 22, 2021 254.44 255.39 249.36 249.96 171,171 -0.12(-0.05%)
Mar 19, 2021 251.96 251.96 247.99 250.08 149,800 +0.51(+0.20%)
Mar 18, 2021 250.16 253.29 248.89 249.57 214,537 -0.14(-0.06%)
Mar 17, 2021 245.98 250.19 245.46 249.71 114,698 +2.34(+0.95%)
Mar 16, 2021 251.31 251.51 246.38 247.37 165,472 -3.82(-1.52%)
Mar 15, 2021 251.70 251.70 248.09 251.19 123,068 +1.38(+0.55%)
Mar 12, 2021 248.57 250.18 247.41 249.81 112,500 +2.69(+1.09%)
Mar 11, 2021 246.39 247.94 244.51 247.12 100,650 +2.29(+0.94%)
Mar 10, 2021 243.01 245.90 243.01 244.83 103,148 +1.50(+0.62%)
Mar 09, 2021 243.87 245.83 242.33 243.33 164,484 +1.11(+0.46%)
Mar 08, 2021 241.99 246.86 241.40 242.22 1,005,842 +1.77(+0.74%)
Mar 05, 2021 234.72 241.01 230.42 240.45 206,000 +7.66(+3.29%)
Mar 04, 2021 238.40 238.71 229.63 232.79 270,526 -6.11(-2.56%)
Mar 03, 2021 240.14 241.35 237.86 238.90 114,905 -0.38(-0.16%)
Mar 02, 2021 239.96 240.89 238.65 239.28 130,702 -0.80(-0.33%)
Mar 01, 2021 239.26 241.34 238.89 240.08 100,386 +5.05(+2.15%)
Feb 26, 2021 235.66 237.49 233.08 235.03 75,000 -0.60(-0.25%)
Feb 25, 2021 238.84 240.20 234.81 235.63 209,489 -4.31(-1.80%)
Feb 24, 2021 235.72 241.36 235.72 239.94 242,850 +3.90(+1.65%)
Feb 23, 2021 236.49 237.05 232.00 236.04 212,962 +0.32(+0.14%)
Feb 22, 2021 232.89 238.26 232.89 235.72 188,612 +1.63(+0.70%)
Feb 19, 2021 230.29 234.67 230.29 234.09 147,600 +4.23(+1.84%)
Feb 18, 2021 228.42 230.25 226.87 229.86 131,646 -0.65(-0.28%)
Feb 17, 2021 231.78 231.78 227.97 230.51 61,199 -1.79(-0.77%)
Feb 16, 2021 233.16 233.28 231.47 232.30 58,050 +0.28(+0.12%)
Feb 12, 2021 227.69 232.21 227.69 232.02 167,400 +3.87(+1.70%)
Feb 11, 2021 228.88 228.88 225.55 228.15 78,346 -0.10(-0.04%)
Feb 10, 2021 229.47 229.47 226.82 228.25 82,140 -0.09(-0.04%)
Feb 09, 2021 226.01 228.72 224.97 228.34 72,324 +1.82(+0.80%)
Feb 08, 2021 226.22 226.99 224.99 226.52 109,535 +1.18(+0.52%)
Feb 05, 2021 225.66 225.98 224.41 225.34 101,000 +1.52(+0.68%)
Feb 04, 2021 220.53 223.82 220.06 223.82 89,125 +3.28(+1.49%)
Feb 03, 2021 220.10 221.18 218.72 220.54 148,238 -0.02(-0.01%)
Feb 02, 2021 219.55 221.47 218.14 220.56 467,888 +4.45(+2.06%)
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.