Transportation Average Ishares ETF (NY: IYT )

228.46 +0.58 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 188.80 189.17 187.93 188.79 142,061 -0.30(-0.16%)
Feb 27, 2019 189.19 189.96 187.98 189.09 193,002 -0.93(-0.49%)
Feb 26, 2019 189.99 191.39 189.94 190.02 82,825 -0.68(-0.36%)
Feb 25, 2019 191.95 192.26 190.65 190.70 89,679 -0.03(-0.02%)
Feb 22, 2019 192.11 192.11 189.02 190.73 173,100 -0.68(-0.36%)
Feb 21, 2019 191.70 192.16 190.77 191.41 70,775 +0.06(+0.03%)
Feb 20, 2019 190.72 191.92 190.37 191.35 191,218 +0.12(+0.06%)
Feb 19, 2019 189.20 192.27 189.20 191.23 204,722 +0.90(+0.47%)
Feb 15, 2019 189.74 190.88 189.34 190.33 281,700 +0.64(+0.33%)
Feb 14, 2019 188.08 190.34 187.85 189.69 282,990 +0.76(+0.40%)
Feb 13, 2019 188.32 189.31 187.94 188.93 80,716 +0.94(+0.50%)
Feb 12, 2019 186.58 188.81 186.56 187.99 188,207 +2.59(+1.40%)
Feb 11, 2019 183.58 185.71 183.58 185.40 163,699 +2.19(+1.20%)
Feb 08, 2019 182.11 183.21 180.85 183.21 136,800 -0.26(-0.14%)
Feb 07, 2019 183.01 184.31 182.11 183.47 102,978 -0.58(-0.32%)
Feb 06, 2019 183.83 184.76 183.34 184.05 148,049 -0.33(-0.18%)
Feb 05, 2019 184.32 184.50 183.42 184.38 87,930 +0.76(+0.41%)
Feb 04, 2019 182.11 183.62 181.34 183.62 113,487 +1.55(+0.85%)
Feb 01, 2019 181.12 182.99 180.24 182.07 176,200 +1.23(+0.68%)
Jan 31, 2019 181.57 181.73 179.68 180.84 130,447 -0.43(-0.24%)
Jan 30, 2019 180.13 181.98 178.28 181.27 130,968 +2.10(+1.17%)
Jan 29, 2019 177.76 179.58 177.76 179.17 88,685 +0.93(+0.52%)
Jan 28, 2019 176.42 178.34 176.32 178.24 284,777 -0.13(-0.07%)
Jan 25, 2019 177.85 179.15 177.00 178.37 198,800 +1.44(+0.81%)
Jan 24, 2019 177.07 177.64 175.80 176.93 298,002 +1.98(+1.13%)
Jan 23, 2019 177.10 177.48 173.23 174.95 365,377 -1.61(-0.91%)
Jan 22, 2019 178.64 178.69 175.81 176.56 440,852 -3.42(-1.90%)
Jan 18, 2019 177.09 180.34 176.81 179.98 477,200 +4.57(+2.61%)
Jan 17, 2019 172.77 176.15 172.41 175.41 253,818 +2.67(+1.55%)
Jan 16, 2019 173.55 174.66 172.55 172.74 123,369 +0.84(+0.49%)
Jan 15, 2019 173.09 173.76 170.99 171.90 171,532 -1.29(-0.74%)
Jan 14, 2019 172.24 173.61 170.70 173.19 53,534 +0.15(+0.09%)
Jan 11, 2019 172.16 173.74 171.37 173.04 117,400 -0.11(-0.06%)
Jan 10, 2019 170.13 173.25 169.12 173.15 101,132 +0.74(+0.43%)
Jan 09, 2019 170.57 172.85 170.12 172.41 226,091 +2.52(+1.48%)
Jan 08, 2019 170.19 171.77 168.58 169.89 560,188 +2.67(+1.60%)
Jan 07, 2019 165.30 168.33 165.00 167.22 190,478 +1.31(+0.79%)
Jan 04, 2019 161.91 166.51 161.91 165.91 222,500 +6.18(+3.87%)
Jan 03, 2019 164.00 164.19 159.24 159.73 196,300 -5.73(-3.46%)
Jan 02, 2019 162.66 166.10 161.76 165.46 233,792 +0.45(+0.27%)
Dec 31, 2018 164.59 165.35 163.27 165.01 177,700 +1.21(+0.74%)
Dec 28, 2018 165.34 166.55 163.21 163.80 447,500 -0.92(-0.56%)
Dec 27, 2018 161.90 164.81 158.88 164.72 247,551 +1.02(+0.62%)
Dec 26, 2018 156.89 163.80 155.64 163.70 184,087 +8.31(+5.35%)
Dec 24, 2018 158.41 159.55 155.24 155.39 178,600 -4.24(-2.66%)
Dec 21, 2018 163.11 164.37 159.39 159.63 180,800 -2.80(-1.72%)
Dec 20, 2018 163.66 165.33 160.87 162.43 313,940 -2.21(-1.34%)
Dec 19, 2018 167.07 171.46 163.84 164.64 423,077 -5.32(-3.13%)
Dec 18, 2018 170.59 171.85 169.13 169.96 329,951 +0.72(+0.43%)
Dec 17, 2018 170.60 171.66 168.41 169.24 462,451 -2.59(-1.51%)
Dec 14, 2018 173.35 174.89 171.32 171.83 378,000 -2.80(-1.60%)
Dec 13, 2018 177.98 178.15 173.31 174.63 448,003 -2.89(-1.63%)
Dec 12, 2018 179.71 180.49 177.48 177.52 213,657 +0.04(+0.02%)
Dec 11, 2018 180.24 181.15 176.31 177.48 272,054 -0.68(-0.38%)
Dec 10, 2018 179.02 179.44 174.64 178.16 290,341 -1.29(-0.72%)
Dec 07, 2018 186.06 187.48 179.03 179.45 297,500 -7.50(-4.01%)
Dec 06, 2018 184.01 187.19 182.69 186.95 355,269 -0.21(-0.11%)
Dec 04, 2018 194.30 194.30 185.77 187.16 782,400 -8.57(-4.38%)
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.