Transportation Average Ishares ETF (NY: IYT )

214.84 -2.72 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 219.31 222.54 214.65 214.84 166,681 -2.72(-1.25%)
Jun 27, 2022 220.12 221.13 216.86 217.55 117,374 -1.73(-0.79%)
Jun 24, 2022 213.23 219.71 213.23 219.28 176,365 +7.77(+3.67%)
Jun 23, 2022 211.21 211.79 207.88 211.51 180,071 +1.70(+0.81%)
Jun 22, 2022 208.24 211.42 208.20 209.81 159,144 -0.57(-0.27%)
Jun 21, 2022 211.17 211.85 209.79 210.38 163,070 +2.30(+1.11%)
Jun 17, 2022 208.38 209.81 205.17 208.08 394,174 +0.60(+0.29%)
Jun 16, 2022 209.42 209.90 206.21 207.48 276,018 -6.91(-3.22%)
Jun 15, 2022 214.60 217.73 211.54 214.39 262,806 +2.12(+1.00%)
Jun 14, 2022 213.70 215.73 210.42 212.27 318,166 +2.15(+1.02%)
Jun 13, 2022 212.15 213.09 208.52 210.12 400,399 -7.25(-3.34%)
Jun 10, 2022 220.40 222.46 217.05 217.37 519,864 -6.78(-3.02%)
Jun 09, 2022 227.53 229.39 224.15 224.15 923,449 -5.41(-2.36%)
Jun 08, 2022 234.26 234.53 228.55 229.56 145,498 -7.36(-3.11%)
Jun 07, 2022 231.89 237.15 230.22 236.92 185,859 +1.09(+0.46%)
Jun 06, 2022 235.67 237.09 234.29 235.83 184,753 +1.86(+0.79%)
Jun 03, 2022 232.91 234.66 232.20 233.97 131,548 -1.59(-0.67%)
Jun 02, 2022 231.07 235.70 230.87 235.56 145,372 +5.16(+2.24%)
Jun 01, 2022 234.85 235.05 228.70 230.40 201,724 -2.47(-1.06%)
May 31, 2022 232.58 235.05 230.27 232.87 282,961 -1.66(-0.71%)
May 27, 2022 231.84 234.79 231.84 234.53 195,991 +4.59(+2.00%)
May 26, 2022 223.70 230.97 223.70 229.94 278,106 +6.90(+3.09%)
May 25, 2022 220.38 224.24 220.29 223.04 264,703 +2.43(+1.10%)
May 24, 2022 223.71 223.71 217.79 220.61 296,946 -4.31(-1.92%)
May 23, 2022 222.82 225.35 221.45 224.92 305,667 +3.92(+1.77%)
May 20, 2022 223.26 223.59 216.06 221.00 440,489 +0.30(+0.14%)
May 19, 2022 221.95 224.93 217.80 220.70 492,340 -4.11(-1.83%)
May 18, 2022 235.83 235.84 224.31 224.81 365,117 -13.68(-5.74%)
May 17, 2022 235.51 238.96 234.11 238.49 230,860 +7.23(+3.13%)
May 16, 2022 232.78 234.14 230.57 231.26 190,851 -1.84(-0.79%)
May 13, 2022 230.89 235.16 230.89 233.10 261,421 +4.29(+1.87%)
May 12, 2022 227.00 230.05 223.68 228.81 453,905 +0.39(+0.17%)
May 11, 2022 231.01 235.80 228.07 228.42 285,618 -3.23(-1.39%)
May 10, 2022 235.52 236.04 228.28 231.65 288,381 -0.12(-0.05%)
May 09, 2022 235.26 236.77 230.71 231.77 435,862 -7.22(-3.02%)
May 06, 2022 240.68 241.27 233.96 238.99 238,166 -2.48(-1.03%)
May 05, 2022 245.29 247.21 239.15 241.47 209,512 -6.47(-2.61%)
May 04, 2022 240.89 248.39 240.28 247.94 313,121 +4.86(+2.00%)
May 03, 2022 243.13 243.97 239.99 243.08 243,167 +1.16(+0.48%)
May 02, 2022 242.77 244.20 236.97 241.92 414,404 -0.91(-0.37%)
Apr 29, 2022 249.51 251.41 242.45 242.83 347,392 -7.93(-3.16%)
Apr 28, 2022 247.20 251.26 244.94 250.76 311,379 +6.33(+2.59%)
Apr 27, 2022 242.67 245.68 240.63 244.43 515,175 +2.57(+1.06%)
Apr 26, 2022 247.47 247.76 241.83 241.86 455,820 -6.98(-2.81%)
Apr 25, 2022 244.68 249.26 242.10 248.84 238,569 +2.55(+1.04%)
Apr 22, 2022 252.45 252.45 245.99 246.29 296,664 -6.08(-2.41%)
Apr 21, 2022 257.05 257.83 251.46 252.37 357,698 -0.19(-0.08%)
Apr 20, 2022 252.78 254.92 252.14 252.56 302,487 +1.47(+0.59%)
Apr 19, 2022 246.86 251.58 246.40 251.09 341,159 +6.15(+2.51%)
Apr 18, 2022 246.45 247.29 243.77 244.94 336,382 -2.34(-0.95%)
Apr 14, 2022 247.69 248.77 246.59 247.28 383,380 +0.51(+0.21%)
Apr 13, 2022 244.15 247.44 243.55 246.77 340,956 +4.82(+1.99%)
Apr 12, 2022 243.37 245.77 240.77 241.95 677,475 +0.05(+0.02%)
Apr 11, 2022 239.16 244.52 239.16 241.90 357,278 +0.78(+0.32%)
Apr 08, 2022 242.00 243.26 239.06 241.12 550,875 -2.54(-1.04%)
Apr 07, 2022 244.93 244.93 239.05 243.66 702,184 -1.05(-0.43%)
Apr 06, 2022 249.53 249.53 243.09 244.71 597,416 -7.13(-2.83%)
Apr 05, 2022 258.52 258.88 251.21 251.84 1,428,466 -6.99(-2.70%)
Apr 04, 2022 258.85 259.08 256.12 258.83 378,572 -0.77(-0.30%)
Apr 01, 2022 270.87 270.87 257.98 259.60 530,515 -10.35(-3.83%)
Mar 31, 2022 274.07 275.07 269.75 269.95 104,879 -4.28(-1.56%)
Mar 30, 2022 275.04 275.99 273.10 274.23 118,997 -1.93(-0.70%)
Mar 29, 2022 274.36 276.87 273.68 276.16 231,536 +4.22(+1.55%)
Mar 28, 2022 269.26 271.94 268.38 271.94 135,417 +2.93(+1.09%)
Mar 25, 2022 269.30 269.30 266.37 269.01 101,750 +0.97(+0.36%)
Mar 24, 2022 267.32 268.09 265.80 268.04 265,714 +2.19(+0.82%)
Mar 23, 2022 268.53 268.53 265.79 265.85 74,191 -3.36(-1.25%)
Mar 22, 2022 268.09 269.97 267.52 269.21 141,406 +2.27(+0.85%)
Mar 21, 2022 267.91 268.84 265.05 266.94 104,550 -1.67(-0.62%)
Mar 18, 2022 267.13 268.84 265.44 268.61 185,244 -0.36(-0.13%)
Mar 17, 2022 264.60 268.97 263.12 268.97 159,984 +2.28(+0.85%)
Mar 16, 2022 258.16 266.69 258.16 266.69 275,215 +10.53(+4.11%)
Mar 15, 2022 253.84 256.25 252.79 256.16 165,837 +6.73(+2.70%)
Mar 14, 2022 254.28 254.28 247.88 249.43 127,042 -2.88(-1.14%)
Mar 11, 2022 256.04 257.64 252.11 252.31 147,152 -1.98(-0.78%)
Mar 10, 2022 248.33 254.74 254.29 344,253 +1.72(+0.68%)
Mar 09, 2022 252.80 254.58 251.66 252.57 253,766 +5.19(+2.10%)
Mar 08, 2022 248.00 254.55 245.34 247.38 197,261 -0.46(-0.19%)
Mar 07, 2022 257.51 258.61 247.79 247.84 388,918 -10.86(-4.20%)
Mar 04, 2022 255.96 259.49 255.10 258.70 146,046 -0.72(-0.28%)
Mar 03, 2022 261.37 264.18 258.28 259.42 132,296 -0.84(-0.32%)
Mar 02, 2022 255.52 261.64 255.18 260.26 199,017 +6.94(+2.74%)
Mar 01, 2022 257.83 259.18 252.11 253.32 204,706 -5.88(-2.27%)
Feb 28, 2022 255.43 259.87 255.43 259.20 176,242 -0.55(-0.21%)
Feb 25, 2022 255.93 261.10 257.26 259.75 253,304 +5.47(+2.15%)
Feb 24, 2022 249.11 254.90 243.20 254.28 300,796 +3.34(+1.33%)
Feb 23, 2022 257.00 258.01 250.83 250.94 166,061 -5.03(-1.97%)
Feb 22, 2022 258.56 261.08 254.53 255.97 155,251 -4.35(-1.67%)
Feb 18, 2022 260.32 0 -1.46(-0.56%)
Feb 17, 2022 264.48 265.31 261.06 261.78 145,293 -4.69(-1.76%)
Feb 16, 2022 264.05 267.15 263.58 266.47 135,364 +1.02(+0.38%)
Feb 15, 2022 262.47 266.25 262.47 265.45 311,051 +6.71(+2.59%)
Feb 14, 2022 258.08 260.04 256.96 258.74 216,399 +0.86(+0.33%)
Feb 11, 2022 265.27 265.41 256.08 257.88 252,026 -7.05(-2.66%)
Feb 10, 2022 267.95 270.60 263.49 264.93 233,136 -4.94(-1.83%)
Feb 09, 2022 266.55 270.19 266.55 269.87 160,433 +4.90(+1.85%)
Feb 08, 2022 262.37 265.67 262.02 264.97 123,563 +3.92(+1.50%)
Feb 07, 2022 262.00 263.13 260.40 261.05 199,333 +0.37(+0.14%)
Feb 04, 2022 262.73 262.73 257.89 260.68 202,291 -2.33(-0.89%)
Feb 03, 2022 266.48 262.61 263.01 146,182 -5.80(-2.16%)
Feb 02, 2022 266.93 269.04 264.86 268.81 147,144 +1.14(+0.43%)
Feb 01, 2022 263.02 268.28 263.02 267.67 254,302 +9.56(+3.70%)
Jan 31, 2022 253.39 258.40 258.11 421,101 +4.45(+1.75%)
Jan 28, 2022 250.92 253.69 245.31 253.66 210,039 +3.68(+1.47%)
Jan 27, 2022 255.71 258.00 249.23 249.98 177,239 -3.12(-1.23%)
Jan 26, 2022 259.47 261.61 251.22 253.10 363,696 -2.54(-0.99%)
Jan 25, 2022 255.01 257.49 251.43 255.64 175,282 -3.37(-1.30%)
Jan 24, 2022 253.45 259.41 248.85 259.01 298,374 +2.18(+0.85%)
Jan 21, 2022 259.42 261.78 255.30 256.83 257,563 -3.28(-1.26%)
Jan 20, 2022 262.28 266.67 260.10 260.11 197,938 -0.88(-0.34%)
Jan 19, 2022 264.36 264.59 260.69 260.99 258,537 -1.84(-0.70%)
Jan 18, 2022 265.61 266.45 261.89 262.83 327,637 -6.12(-2.28%)
Jan 14, 2022 268.95 0 -3.27(-1.20%)
Jan 13, 2022 271.64 274.90 271.27 272.22 199,265 +0.85(+0.31%)
Jan 12, 2022 271.74 273.70 270.60 271.37 123,678 -0.27(-0.10%)
Jan 11, 2022 271.71 272.14 268.43 271.64 151,683 -0.36(-0.13%)
Jan 10, 2022 276.65 276.65 269.64 272.00 175,172 -4.61(-1.67%)
Jan 07, 2022 276.24 278.04 275.08 276.61 196,814 +0.37(+0.13%)
Jan 06, 2022 277.26 277.48 274.77 276.24 147,979 +0.01(+0.00%)
Jan 05, 2022 279.86 280.70 275.95 276.23 171,299 -3.74(-1.34%)
Jan 04, 2022 277.79 280.42 277.52 279.97 181,603 +4.23(+1.53%)
Jan 03, 2022 277.24 278.60 274.37 275.74 164,641 -0.74(-0.27%)
Dec 31, 2021 275.47 277.77 274.96 276.48 62,954 +0.92(+0.33%)
Dec 30, 2021 276.02 277.68 275.39 275.56 69,702 -0.97(-0.35%)
Dec 29, 2021 275.43 277.34 275.26 276.53 53,907 +0.60(+0.22%)
Dec 28, 2021 276.16 277.39 274.64 275.93 72,474 +0.55(+0.20%)
Dec 27, 2021 272.21 275.51 272.21 275.38 86,738 +2.39(+0.88%)
Dec 23, 2021 269.27 273.74 269.27 272.99 150,552 +3.95(+1.47%)
Dec 22, 2021 267.38 269.14 267.30 269.04 284,676 +1.66(+0.62%)
Dec 21, 2021 262.49 267.89 262.49 267.38 164,992 +6.67(+2.56%)
Dec 20, 2021 259.41 260.88 258.53 260.71 170,551 -3.09(-1.17%)
Dec 17, 2021 265.77 267.87 263.51 263.80 191,691 -1.66(-0.63%)
Dec 16, 2021 267.96 269.25 264.85 265.46 170,913 -1.05(-0.39%)
Dec 15, 2021 264.19 267.06 263.02 266.51 117,267 +2.53(+0.96%)
Dec 14, 2021 263.52 268.12 263.51 263.98 283,085 -1.65(-0.62%)
Dec 13, 2021 268.97 269.00 265.17 265.63 306,319 -4.65(-1.72%)
Dec 10, 2021 269.56 271.21 268.94 270.28 103,067 +0.27(+0.10%)
Dec 09, 2021 269.34 271.78 268.40 270.01 90,023 -0.92(-0.34%)
Dec 08, 2021 272.27 272.27 270.37 270.93 99,804 -0.09(-0.03%)
Dec 07, 2021 272.43 273.97 270.11 271.02 149,652 +2.19(+0.81%)
Dec 06, 2021 263.93 270.69 263.83 268.83 314,956 +6.44(+2.45%)
Dec 03, 2021 264.06 264.47 259.71 262.39 164,714 -0.80(-0.30%)
Dec 02, 2021 255.38 264.11 254.88 263.19 290,980 +8.74(+3.43%)
Dec 01, 2021 264.42 265.37 254.20 254.45 380,792 -5.54(-2.13%)
Nov 30, 2021 264.04 264.92 259.11 259.99 187,989 -6.65(-2.49%)
Nov 29, 2021 269.20 269.34 265.67 266.64 164,138 +0.16(+0.06%)
Nov 26, 2021 267.12 267.65 264.27 266.48 211,173 -8.25(-3.00%)
Nov 24, 2021 275.23 275.43 273.72 274.73 54,642 -1.48(-0.54%)
Nov 23, 2021 275.25 276.64 274.46 276.21 150,565 +1.12(+0.41%)
Nov 22, 2021 274.46 277.19 273.88 275.09 240,533 +1.80(+0.66%)
Nov 19, 2021 272.15 274.48 271.07 273.29 64,035 -0.18(-0.07%)
Nov 18, 2021 274.16 273.60 270.89 273.47 108,148 -0.99(-0.36%)
Nov 17, 2021 276.54 276.82 273.49 274.46 101,097 -2.82(-1.02%)
Nov 16, 2021 277.61 278.75 276.92 277.28 173,083 +0.23(+0.08%)
Nov 15, 2021 278.58 278.58 276.52 277.05 71,327 -0.81(-0.29%)
Nov 12, 2021 277.17 279.18 276.26 277.86 67,465 +0.97(+0.35%)
Nov 11, 2021 276.76 277.65 276.47 276.89 34,755 +0.22(+0.08%)
Nov 10, 2021 277.01 276.67 150,926 -2.22(-0.80%)
Nov 09, 2021 278.35 279.26 276.72 278.89 92,960 -0.44(-0.16%)
Nov 08, 2021 280.48 280.48 278.49 279.33 125,772 +1.09(+0.39%)
Nov 05, 2021 279.49 281.44 277.00 278.24 189,552 +2.48(+0.90%)
Nov 04, 2021 277.86 277.86 275.36 275.76 166,283 -1.15(-0.42%)
Nov 03, 2021 273.95 277.19 272.92 276.91 193,331 +2.94(+1.07%)
Nov 02, 2021 271.71 277.93 270.33 273.97 344,076 +2.14(+0.79%)
Nov 01, 2021 271.58 271.83 270.13 271.83 246,997 +1.07(+0.40%)
Oct 29, 2021 269.80 272.07 269.51 270.76 138,840 -0.71(-0.26%)
Oct 28, 2021 268.18 271.47 268.18 271.47 53,856 +3.67(+1.37%)
Oct 27, 2021 271.95 272.00 267.74 267.80 131,964 -3.70(-1.36%)
Oct 26, 2021 270.45 271.50 165,497 +3.35(+1.25%)
Oct 25, 2021 267.47 269.29 266.51 268.15 158,634 +1.24(+0.46%)
Oct 22, 2021 265.00 267.97 264.87 266.91 147,027 +2.02(+0.76%)
Oct 21, 2021 262.83 265.10 262.24 264.89 189,333 +3.19(+1.22%)
Oct 20, 2021 260.54 261.89 259.40 261.70 220,606 +1.81(+0.70%)
Oct 19, 2021 261.61 261.61 259.44 259.89 120,497 -0.54(-0.21%)
Oct 18, 2021 259.45 261.36 258.97 260.43 193,149 +0.22(+0.08%)
Oct 15, 2021 258.20 261.17 258.20 260.21 219,404 +3.49(+1.36%)
Oct 14, 2021 254.40 256.77 253.92 256.72 180,560 +5.29(+2.10%)
Oct 13, 2021 252.08 252.17 248.66 251.43 112,608 -0.16(-0.06%)
Oct 12, 2021 252.42 252.46 250.55 251.59 67,381 +0.36(+0.14%)
Oct 11, 2021 253.32 254.28 251.20 251.23 85,368 -2.48(-0.98%)
Oct 08, 2021 251.94 254.01 251.94 253.71 118,470 +1.34(+0.53%)
Oct 07, 2021 254.89 255.58 251.90 252.37 194,862 -0.36(-0.14%)
Oct 06, 2021 247.42 252.96 246.90 252.73 333,676 +2.12(+0.85%)
Oct 05, 2021 247.83 251.91 247.09 250.61 142,435 +3.14(+1.27%)
Oct 04, 2021 248.98 250.76 246.53 247.47 117,560 -0.99(-0.40%)
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.