Transportation Average Ishares ETF (NY: IYT )

270.33 USD +7.94 (+3.03%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 196.54 197.16 193.76 194.10 245,882 -2.82(-1.43%)
May 30, 2018 194.64 197.75 194.64 196.92 142,133 +3.05(+1.57%)
May 29, 2018 195.68 195.68 192.92 193.87 271,174 -2.75(-1.40%)
May 25, 2018 196.62 196.62 196.62 0 +0.84(+0.43%)
May 24, 2018 193.16 196.20 193.16 195.78 207,605 +2.23(+1.15%)
May 23, 2018 192.93 193.55 191.81 193.55 153,692 -0.14(-0.07%)
May 22, 2018 197.08 197.08 193.58 193.69 370,038 -2.36(-1.20%)
May 21, 2018 194.45 196.89 193.43 196.05 247,126 +2.45(+1.27%)
May 18, 2018 193.78 194.02 192.68 193.60 74,728 -0.13(-0.07%)
May 17, 2018 193.28 195.13 193.28 193.73 186,947 +0.75(+0.39%)
May 16, 2018 191.15 194.00 191.15 192.98 101,009 +1.65(+0.87%)
May 15, 2018 191.88 191.88 190.76 191.32 146,559 -0.81(-0.42%)
May 14, 2018 193.37 194.49 191.77 192.13 262,185 -1.04(-0.54%)
May 11, 2018 191.51 193.77 191.04 193.17 249,887 +2.01(+1.05%)
May 10, 2018 189.73 191.45 189.50 191.16 233,251 +1.90(+1.00%)
May 09, 2018 188.48 189.82 188.15 189.26 169,994 +1.19(+0.63%)
May 08, 2018 186.10 189.49 186.10 188.07 152,595 +1.41(+0.76%)
May 07, 2018 187.69 187.75 186.21 186.66 94,995 -0.27(-0.14%)
May 04, 2018 183.74 187.88 183.44 186.93 167,275 +2.16(+1.17%)
May 03, 2018 184.75 185.69 181.69 184.77 158,851 -0.42(-0.23%)
May 02, 2018 186.18 187.50 184.87 185.19 276,081 -1.87(-1.00%)
May 01, 2018 187.50 187.82 185.35 187.06 190,500 -0.64(-0.34%)
Apr 30, 2018 190.94 191.21 187.59 187.70 138,993 -2.31(-1.22%)
Apr 27, 2018 188.41 190.21 187.42 190.01 274,956 +2.39(+1.27%)
Apr 26, 2018 188.36 189.20 185.25 187.62 460,282 -1.46(-0.77%)
Apr 25, 2018 187.17 189.91 186.91 189.08 251,954 +1.95(+1.04%)
Apr 24, 2018 191.48 192.16 185.55 187.13 335,049 -3.88(-2.03%)
Apr 23, 2018 190.46 191.77 190.00 191.01 88,600 +0.82(+0.43%)
Apr 20, 2018 192.00 192.37 189.60 190.19 243,514 -1.88(-0.98%)
Apr 19, 2018 194.22 194.22 190.82 192.07 152,187 -1.72(-0.89%)
Apr 18, 2018 192.04 195.00 191.55 193.79 363,318 +3.37(+1.77%)
Apr 17, 2018 191.87 192.01 189.66 190.42 133,152 -0.40(-0.21%)
Apr 16, 2018 186.81 191.40 186.81 190.82 135,887 +4.37(+2.34%)
Apr 13, 2018 188.16 188.16 185.87 186.45 142,320 +0.21(+0.11%)
Apr 12, 2018 184.11 187.16 184.11 186.24 156,288 +2.98(+1.63%)
Apr 11, 2018 182.82 184.32 182.53 183.26 239,529 -0.55(-0.30%)
Apr 10, 2018 183.99 185.08 182.76 183.81 242,073 +1.87(+1.03%)
Apr 09, 2018 183.30 184.48 181.76 181.94 359,599 -0.51(-0.28%)
Apr 06, 2018 186.38 186.86 180.61 182.45 150,433 -5.53(-2.94%)
Apr 05, 2018 188.26 188.61 185.94 187.98 119,014 +1.24(+0.66%)
Apr 04, 2018 184.21 187.08 183.19 186.74 160,448 -0.19(-0.10%)
Apr 03, 2018 184.41 187.22 184.02 186.93 238,306 +3.62(+1.97%)
Apr 02, 2018 186.77 187.48 181.65 183.31 177,756 -3.71(-1.99%)
Mar 29, 2018 187.02 187.02 187.02 0 +3.71(+2.03%)
Mar 28, 2018 182.98 185.06 181.92 183.31 239,707 +0.17(+0.09%)
Mar 27, 2018 186.98 187.68 182.34 183.14 210,212 -3.53(-1.89%)
Mar 26, 2018 185.45 186.90 182.93 186.67 101,083 +3.90(+2.13%)
Mar 23, 2018 186.26 187.59 182.44 182.77 224,421 -3.57(-1.92%)
Mar 22, 2018 190.25 190.80 186.10 186.34 134,750 -6.12(-3.18%)
Mar 21, 2018 192.70 194.98 192.46 192.46 138,999 -0.82(-0.42%)
Mar 20, 2018 192.50 193.85 192.42 193.28 92,336 +0.78(+0.41%)
Mar 19, 2018 192.28 193.23 190.59 192.50 83,182 -0.73(-0.38%)
Mar 16, 2018 191.85 194.25 191.85 193.23 146,826 +1.70(+0.89%)
Mar 15, 2018 191.72 192.54 190.80 191.53 88,228 +0.48(+0.25%)
Mar 14, 2018 194.91 195.00 190.82 191.05 232,573 -3.32(-1.71%)
Mar 13, 2018 193.75 195.89 193.75 194.37 192,051 +0.84(+0.43%)
Mar 12, 2018 193.90 194.35 192.89 193.53 96,809 -0.50(-0.26%)
Mar 09, 2018 190.87 194.07 190.02 194.03 285,037 +5.03(+2.66%)
Mar 08, 2018 188.81 189.63 186.83 189.00 210,493 +1.03(+0.55%)
Mar 07, 2018 186.69 187.97 153,487 -0.62(-0.33%)
Mar 06, 2018 187.65 188.86 186.58 188.59 144,305 +1.53(+0.82%)
Mar 05, 2018 185.86 187.56 183.76 187.06 210,530 +0.34(+0.18%)
Mar 02, 2018 185.06 187.19 183.28 186.72 272,732 +0.04(+0.02%)
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.