Transportation Average Ishares ETF (NY: IYT )

221.54 -0.75 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.