Transportation Average Ishares ETF (NY: IYT )

213.71 -1.13 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 190.22 190.22 187.38 188.72 93,040 -2.36(-1.24%)
Oct 30, 2019 193.33 193.33 189.31 191.08 270,729 -3.38(-1.74%)
Oct 29, 2019 193.69 195.14 193.46 194.46 105,820 -0.47(-0.24%)
Oct 28, 2019 195.51 196.79 194.51 194.93 108,423 -0.08(-0.04%)
Oct 25, 2019 191.10 195.13 191.10 195.01 115,800 +3.30(+1.72%)
Oct 24, 2019 193.15 193.17 190.89 191.71 50,104 -0.94(-0.49%)
Oct 23, 2019 192.43 192.90 191.25 192.65 87,629 -0.35(-0.18%)
Oct 22, 2019 190.92 193.00 189.40 193.00 194,787 +1.74(+0.91%)
Oct 21, 2019 189.46 191.97 189.46 191.26 89,011 +2.65(+1.41%)
Oct 18, 2019 188.21 189.32 187.97 188.61 179,400 +0.11(+0.06%)
Oct 17, 2019 188.35 189.72 187.50 188.50 97,696 +1.12(+0.60%)
Oct 16, 2019 185.95 188.29 185.95 187.38 268,552 +0.80(+0.43%)
Oct 15, 2019 185.05 187.25 184.24 186.58 164,908 +2.39(+1.30%)
Oct 14, 2019 184.02 184.47 183.11 184.19 84,106 -0.60(-0.32%)
Oct 11, 2019 183.25 186.30 183.11 184.79 281,100 +3.93(+2.17%)
Oct 10, 2019 177.87 180.97 177.87 180.86 331,919 +2.19(+1.23%)
Oct 09, 2019 177.53 179.26 177.51 178.67 221,220 +2.13(+1.21%)
Oct 08, 2019 177.98 178.61 176.50 176.54 155,248 -3.35(-1.86%)
Oct 07, 2019 178.86 181.35 178.66 179.89 109,169 -0.34(-0.19%)
Oct 04, 2019 178.10 180.25 178.10 180.23 228,300 +1.92(+1.08%)
Oct 03, 2019 176.98 178.36 174.45 178.31 363,395 +0.66(+0.37%)
Oct 02, 2019 180.08 180.08 176.24 177.65 435,718 -4.21(-2.31%)
Oct 01, 2019 186.84 188.43 181.08 181.86 371,966 -4.28(-2.30%)
Sep 30, 2019 186.23 187.14 186.12 186.14 117,908 +0.34(+0.18%)
Sep 27, 2019 187.56 188.44 185.44 185.80 115,900 -1.20(-0.64%)
Sep 26, 2019 187.90 187.90 186.25 187.00 303,803 -0.51(-0.27%)
Sep 25, 2019 185.93 188.27 185.70 187.51 444,907 +1.84(+0.99%)
Sep 24, 2019 187.08 189.09 185.00 185.67 184,151 -1.69(-0.90%)
Sep 23, 2019 188.33 188.65 187.03 187.36 114,611 -1.22(-0.65%)
Sep 20, 2019 189.40 190.56 187.64 188.58 337,000 -0.84(-0.44%)
Sep 19, 2019 189.95 190.84 189.09 189.42 292,847 -1.39(-0.73%)
Sep 18, 2019 190.52 190.90 188.45 190.81 207,459 -2.31(-1.20%)
Sep 17, 2019 193.13 193.54 191.83 193.12 324,660 -0.42(-0.22%)
Sep 16, 2019 193.52 194.78 191.69 193.54 386,513 -1.55(-0.79%)
Sep 13, 2019 192.46 199.23 192.46 195.09 658,000 +1.86(+0.96%)
Sep 12, 2019 193.97 194.30 191.99 193.23 186,244 -0.80(-0.41%)
Sep 11, 2019 192.57 194.10 190.88 194.03 229,258 +1.51(+0.78%)
Sep 10, 2019 189.42 192.52 188.87 192.52 262,626 +2.84(+1.50%)
Sep 09, 2019 186.10 189.76 186.10 189.68 209,128 +3.82(+2.06%)
Sep 06, 2019 187.57 188.00 185.77 185.86 124,600 -1.18(-0.63%)
Sep 05, 2019 184.40 187.70 184.40 187.04 216,047 +4.72(+2.59%)
Sep 04, 2019 181.26 182.47 181.26 182.32 77,955 +2.18(+1.21%)
Sep 03, 2019 180.58 181.79 178.64 180.14 185,109 -2.35(-1.29%)
Aug 30, 2019 183.22 184.43 182.11 182.49 109,800 +0.38(+0.21%)
Aug 29, 2019 180.22 182.99 180.22 182.11 246,079 +3.54(+1.98%)
Aug 28, 2019 174.66 178.90 174.26 178.57 376,223 +3.22(+1.84%)
Aug 27, 2019 177.69 178.69 175.13 175.35 384,856 -1.81(-1.02%)
Aug 26, 2019 176.93 177.72 175.63 177.16 158,020 +1.60(+0.91%)
Aug 23, 2019 180.40 180.93 174.80 175.56 790,400 -5.98(-3.29%)
Aug 22, 2019 183.14 183.14 180.65 181.54 89,825 -0.60(-0.33%)
Aug 21, 2019 182.17 184.00 181.66 182.14 75,399 +1.90(+1.05%)
Aug 20, 2019 181.63 181.63 180.19 180.24 91,965 -1.38(-0.76%)
Aug 19, 2019 181.58 183.89 181.52 181.62 154,430 +2.03(+1.13%)
Aug 16, 2019 177.37 179.88 177.28 179.59 223,600 +3.85(+2.19%)
Aug 15, 2019 177.72 177.72 174.53 175.74 207,374 -1.40(-0.79%)
Aug 14, 2019 180.01 180.23 176.72 177.14 199,068 -5.57(-3.05%)
Aug 13, 2019 180.01 184.87 180.01 182.71 230,608 +2.06(+1.14%)
Aug 12, 2019 182.35 182.35 179.91 180.65 172,743 -3.00(-1.63%)
Aug 09, 2019 185.15 185.41 182.89 183.65 135,000 -2.17(-1.17%)
Aug 08, 2019 183.63 186.03 182.12 185.82 171,201 +3.18(+1.74%)
Aug 07, 2019 180.11 182.94 179.41 182.64 175,577 -0.45(-0.25%)
Aug 06, 2019 182.61 183.79 180.57 183.09 437,297 +2.48(+1.37%)
Aug 05, 2019 184.31 184.31 179.21 180.61 202,461 -6.13(-3.28%)
Aug 02, 2019 186.80 187.61 185.62 186.74 166,900 -0.96(-0.51%)
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.