Transportation Average Ishares ETF (NY: IYT )

219.28 +7.77 (+3.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 160.37 163.43 159.71 162.64 142,912 +2.21(+1.38%)
Jun 29, 2020 156.76 160.53 156.48 160.43 180,037 +4.28(+2.74%)
Jun 26, 2020 158.71 159.26 155.28 156.15 514,100 -3.35(-2.10%)
Jun 25, 2020 156.05 159.50 155.00 159.50 84,011 +1.92(+1.22%)
Jun 24, 2020 160.88 161.06 157.41 157.58 135,343 -5.16(-3.17%)
Jun 23, 2020 162.63 163.41 161.16 162.74 164,876 +2.13(+1.33%)
Jun 22, 2020 159.31 160.87 158.12 160.61 463,347 -0.19(-0.12%)
Jun 19, 2020 165.78 165.78 159.33 160.80 141,100 -2.37(-1.45%)
Jun 18, 2020 162.66 164.41 162.00 163.17 100,584 -0.49(-0.30%)
Jun 17, 2020 164.25 165.57 163.47 163.66 202,739 -0.58(-0.35%)
Jun 16, 2020 170.24 170.24 161.99 164.24 242,692 +2.13(+1.31%)
Jun 15, 2020 154.62 163.09 154.62 162.11 149,395 +0.71(+0.44%)
Jun 12, 2020 163.92 164.10 157.28 161.40 158,500 +4.47(+2.85%)
Jun 11, 2020 160.31 163.36 156.65 156.93 382,328 -13.27(-7.80%)
Jun 10, 2020 173.85 173.85 169.27 170.20 199,013 -4.48(-2.56%)
Jun 09, 2020 174.46 175.41 172.53 174.68 725,067 -3.90(-2.18%)
Jun 08, 2020 179.00 179.36 176.61 178.58 522,363 +3.24(+1.85%)
Jun 05, 2020 179.88 179.88 174.85 175.34 330,900 +5.31(+3.12%)
Jun 04, 2020 168.73 170.81 167.00 170.03 253,124 +2.33(+1.39%)
Jun 03, 2020 164.31 168.33 164.31 167.70 208,459 +5.42(+3.34%)
Jun 02, 2020 160.67 162.84 160.17 162.28 195,286 +3.04(+1.91%)
Jun 01, 2020 161.04 161.04 157.83 159.24 112,810 -0.11(-0.07%)
May 29, 2020 158.36 160.16 157.58 159.35 142,700 -0.56(-0.35%)
May 28, 2020 164.01 164.01 159.30 159.91 206,423 -2.45(-1.51%)
May 27, 2020 161.96 162.56 158.57 162.36 240,994 +4.52(+2.86%)
May 26, 2020 155.64 158.89 155.46 157.84 336,469 +7.54(+5.02%)
May 22, 2020 149.26 150.47 148.52 150.30 114,400 +0.37(+0.25%)
May 21, 2020 151.73 151.73 148.97 149.93 145,340 -0.49(-0.33%)
May 20, 2020 149.22 152.38 148.85 150.42 431,936 +4.46(+3.06%)
May 19, 2020 148.01 149.33 145.96 145.96 199,539 -1.57(-1.06%)
May 18, 2020 142.33 148.32 142.33 147.53 162,005 +9.97(+7.25%)
May 15, 2020 137.08 139.49 136.91 137.56 140,100 -1.70(-1.22%)
May 14, 2020 137.63 139.37 133.08 139.26 181,052 +0.63(+0.45%)
May 13, 2020 141.65 141.65 137.25 138.63 159,515 -3.10(-2.19%)
May 12, 2020 146.34 146.68 141.73 141.73 181,287 -4.16(-2.85%)
May 11, 2020 144.84 147.26 144.78 145.89 362,756 -1.72(-1.17%)
May 08, 2020 143.74 148.00 143.74 147.61 189,300 +4.89(+3.43%)
May 07, 2020 142.58 144.76 142.20 142.72 180,799 +2.24(+1.59%)
May 06, 2020 143.37 143.37 140.18 140.48 248,233 -2.03(-1.42%)
May 05, 2020 144.24 145.05 142.19 142.51 223,780 +1.18(+0.83%)
May 04, 2020 141.73 142.12 139.33 141.33 282,262 -3.44(-2.38%)
May 01, 2020 147.20 147.20 143.64 144.78 212,100 -5.14(-3.43%)
Apr 30, 2020 153.38 153.38 149.54 149.92 212,668 -4.48(-2.90%)
Apr 29, 2020 155.11 155.60 152.99 154.40 457,661 +4.13(+2.75%)
Apr 28, 2020 151.40 152.10 148.87 150.27 241,103 +1.37(+0.92%)
Apr 27, 2020 147.88 149.99 145.87 148.90 626,210 +4.13(+2.85%)
Apr 24, 2020 143.67 145.09 141.56 144.77 77,900 +2.64(+1.86%)
Apr 23, 2020 142.21 144.52 142.05 142.13 194,062 +2.00(+1.43%)
Apr 22, 2020 143.91 143.94 139.80 140.13 220,534 -0.18(-0.13%)
Apr 21, 2020 139.19 141.42 138.49 140.31 273,303 -2.30(-1.61%)
Apr 20, 2020 145.89 145.96 141.22 142.61 340,594 -4.67(-3.17%)
Apr 17, 2020 148.00 148.16 145.16 147.28 151,900 +4.48(+3.14%)
Apr 16, 2020 143.22 143.22 139.69 142.80 131,294 -0.38(-0.26%)
Apr 15, 2020 145.02 145.02 141.16 143.18 152,843 -3.09(-2.12%)
Apr 14, 2020 146.84 148.58 145.31 146.27 150,450 +2.26(+1.57%)
Apr 13, 2020 147.00 148.34 143.06 144.01 138,387 -3.42(-2.32%)
Apr 09, 2020 151.64 151.64 145.30 147.43 229,000 +1.77(+1.21%)
Apr 08, 2020 144.50 146.74 142.01 145.66 308,371 +4.82(+3.42%)
Apr 07, 2020 145.13 147.21 140.39 140.84 298,093 +0.60(+0.43%)
Apr 06, 2020 137.02 140.98 136.42 140.24 308,304 +9.56(+7.32%)
Apr 03, 2020 133.97 134.16 129.43 130.68 154,800 -2.57(-1.93%)
Apr 02, 2020 131.44 133.49 129.32 133.25 134,978 +1.67(+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.