Transportation Average Ishares ETF (NY: IYT )

266.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 190.94 191.21 187.59 187.70 138,993 -2.31(-1.22%)
Apr 27, 2018 188.41 190.21 187.42 190.01 274,956 +2.39(+1.27%)
Apr 26, 2018 188.36 189.20 185.25 187.62 460,282 -1.46(-0.77%)
Apr 25, 2018 187.17 189.91 186.91 189.08 251,954 +1.95(+1.04%)
Apr 24, 2018 191.48 192.16 185.55 187.13 335,049 -3.88(-2.03%)
Apr 23, 2018 190.46 191.77 190.00 191.01 88,600 +0.82(+0.43%)
Apr 20, 2018 192.00 192.37 189.60 190.19 243,514 -1.88(-0.98%)
Apr 19, 2018 194.22 194.22 190.82 192.07 152,187 -1.72(-0.89%)
Apr 18, 2018 192.04 195.00 191.55 193.79 363,318 +3.37(+1.77%)
Apr 17, 2018 191.87 192.01 189.66 190.42 133,152 -0.40(-0.21%)
Apr 16, 2018 186.81 191.40 186.81 190.82 135,887 +4.37(+2.34%)
Apr 13, 2018 188.16 188.16 185.87 186.45 142,320 +0.21(+0.11%)
Apr 12, 2018 184.11 187.16 184.11 186.24 156,288 +2.98(+1.63%)
Apr 11, 2018 182.82 184.32 182.53 183.26 239,529 -0.55(-0.30%)
Apr 10, 2018 183.99 185.08 182.76 183.81 242,073 +1.87(+1.03%)
Apr 09, 2018 183.30 184.48 181.76 181.94 359,599 -0.51(-0.28%)
Apr 06, 2018 186.38 186.86 180.61 182.45 150,433 -5.53(-2.94%)
Apr 05, 2018 188.26 188.61 185.94 187.98 119,014 +1.24(+0.66%)
Apr 04, 2018 184.21 187.08 183.19 186.74 160,448 -0.19(-0.10%)
Apr 03, 2018 184.41 187.22 184.02 186.93 238,306 +3.62(+1.97%)
Apr 02, 2018 186.77 187.48 181.65 183.31 177,756 -3.71(-1.99%)
Mar 29, 2018 187.02 187.02 187.02 0 +3.71(+2.03%)
Mar 28, 2018 182.98 185.06 181.92 183.31 239,707 +0.17(+0.09%)
Mar 27, 2018 186.98 187.68 182.34 183.14 210,212 -3.53(-1.89%)
Mar 26, 2018 185.45 186.90 182.93 186.67 101,083 +3.90(+2.13%)
Mar 23, 2018 186.26 187.59 182.44 182.77 224,421 -3.57(-1.92%)
Mar 22, 2018 190.25 190.80 186.10 186.34 134,750 -6.12(-3.18%)
Mar 21, 2018 192.70 194.98 192.46 192.46 138,999 -0.82(-0.42%)
Mar 20, 2018 192.50 193.85 192.42 193.28 92,336 +0.78(+0.41%)
Mar 19, 2018 192.28 193.23 190.59 192.50 83,182 -0.73(-0.38%)
Mar 16, 2018 191.85 194.25 191.85 193.23 146,826 +1.70(+0.89%)
Mar 15, 2018 191.72 192.54 190.80 191.53 88,228 +0.48(+0.25%)
Mar 14, 2018 194.91 195.00 190.82 191.05 232,573 -3.32(-1.71%)
Mar 13, 2018 193.75 195.89 193.75 194.37 192,051 +0.84(+0.43%)
Mar 12, 2018 193.90 194.35 192.89 193.53 96,809 -0.50(-0.26%)
Mar 09, 2018 190.87 194.07 190.02 194.03 285,037 +5.03(+2.66%)
Mar 08, 2018 188.81 189.63 186.83 189.00 210,493 +1.03(+0.55%)
Mar 07, 2018 186.69 187.97 153,487 -0.62(-0.33%)
Mar 06, 2018 187.65 188.86 186.58 188.59 144,305 +1.53(+0.82%)
Mar 05, 2018 185.86 187.56 183.76 187.06 210,530 +0.34(+0.18%)
Mar 02, 2018 185.06 187.19 183.28 186.72 272,732 +0.04(+0.02%)
Mar 01, 2018 187.88 190.31 185.35 186.68 327,679 -0.67(-0.36%)
Feb 28, 2018 190.95 190.96 187.35 187.35 223,878 -2.67(-1.41%)
Feb 27, 2018 194.73 195.35 190.02 190.02 208,151 -4.38(-2.25%)
Feb 26, 2018 191.67 194.78 191.42 194.40 243,124 +3.43(+1.80%)
Feb 23, 2018 189.98 190.97 188.98 190.97 199,683 +2.76(+1.47%)
Feb 22, 2018 187.79 188.21 196,597 +1.18(+0.63%)
Feb 21, 2018 186.80 190.40 185.49 187.03 263,492 +0.62(+0.33%)
Feb 20, 2018 188.43 189.33 185.69 186.41 416,817 -2.93(-1.55%)
Feb 16, 2018 189.34 189.34 189.34 0 -0.70(-0.37%)
Feb 15, 2018 189.98 190.07 187.67 190.04 253,013 +1.39(+0.74%)
Feb 14, 2018 186.42 188.95 185.75 188.65 290,239 +1.72(+0.92%)
Feb 13, 2018 187.55 186.93 416,580 +1.39(+0.75%)
Feb 12, 2018 183.37 186.81 182.31 185.54 598,452 +2.91(+1.59%)
Feb 09, 2018 182.98 184.00 176.62 182.63 695,985 -0.29(-0.16%)
Feb 08, 2018 190.59 190.59 182.92 182.92 265,875 -7.22(-3.80%)
Feb 07, 2018 188.64 192.17 188.64 190.14 221,752 +0.53(+0.28%)
Feb 06, 2018 181.52 190.73 181.51 189.61 706,376 +0.73(+0.39%)
Feb 05, 2018 190.04 193.38 187.25 188.88 458,088 -3.45(-1.79%)
Feb 02, 2018 195.72 195.93 192.25 192.33 304,057 -4.22(-2.15%)
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.