Transportation Average Ishares ETF (NY: IYT )

227.78 +4.00 (+1.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 275.25 275.67 273.75 275.32 96,839 +0.51(+0.19%)
May 27, 2021 273.82 275.79 273.82 274.81 263,516 +2.27(+0.83%)
May 26, 2021 271.49 272.71 270.40 272.54 169,510 +2.37(+0.88%)
May 25, 2021 273.77 275.27 269.89 270.17 360,254 -2.75(-1.01%)
May 24, 2021 271.65 273.20 270.80 272.92 113,536 +2.50(+0.92%)
May 21, 2021 270.94 273.45 270.21 270.42 154,833 +0.13(+0.05%)
May 20, 2021 271.89 272.52 269.69 270.29 185,413 -1.41(-0.52%)
May 19, 2021 269.28 272.24 267.44 271.70 432,182 -1.63(-0.60%)
May 18, 2021 276.58 277.40 273.12 273.33 196,903 -3.40(-1.23%)
May 17, 2021 278.51 278.55 275.25 276.73 164,035 -1.34(-0.48%)
May 14, 2021 275.92 278.85 275.36 278.07 177,419 +3.96(+1.44%)
May 13, 2021 268.71 275.28 268.71 274.11 346,697 +5.93(+2.21%)
May 12, 2021 273.01 274.12 267.92 268.18 422,005 -6.12(-2.23%)
May 11, 2021 273.14 276.13 271.02 274.30 385,657 -3.98(-1.43%)
May 10, 2021 279.73 282.40 278.12 278.28 233,250 -0.41(-0.15%)
May 07, 2021 274.41 278.69 274.02 278.69 157,752 +4.32(+1.57%)
May 06, 2021 273.49 274.71 271.40 274.37 443,374 +1.02(+0.37%)
May 05, 2021 273.88 275.03 271.95 273.35 163,970 +0.54(+0.20%)
May 04, 2021 273.19 273.47 270.64 272.81 123,273 -1.10(-0.40%)
May 03, 2021 271.66 274.80 271.66 273.91 203,432 +3.84(+1.42%)
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%)
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.