Transportation Average Ishares ETF (NY: IYT )

209.38 +8.13 (+4.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 199.19 200.65 196.98 197.66 353,804 +0.11(+0.06%)
Jan 30, 2018 198.30 199.36 197.49 197.55 350,012 -2.71(-1.35%)
Jan 29, 2018 199.16 201.99 199.16 200.26 336,751 -0.24(-0.12%)
Jan 26, 2018 198.70 200.57 198.61 200.50 356,297 +2.04(+1.03%)
Jan 25, 2018 201.41 201.41 197.84 198.46 385,361 -3.18(-1.58%)
Jan 24, 2018 203.92 203.92 200.03 201.64 380,649 -2.95(-1.44%)
Jan 23, 2018 204.65 205.12 203.26 204.59 273,225 -0.34(-0.17%)
Jan 22, 2018 203.90 205.51 202.80 204.93 91,762 +0.92(+0.45%)
Jan 19, 2018 203.80 204.05 202.33 204.01 175,899 +0.74(+0.36%)
Jan 18, 2018 202.82 204.41 202.72 203.27 345,082 +0.12(+0.06%)
Jan 17, 2018 202.41 203.59 201.92 203.15 416,186 +0.64(+0.32%)
Jan 16, 2018 206.73 206.73 201.63 202.51 367,145 -2.82(-1.37%)
Jan 12, 2018 205.33 205.33 205.33 0 +1.56(+0.77%)
Jan 11, 2018 199.75 204.07 199.55 203.77 441,733 +4.72(+2.37%)
Jan 10, 2018 199.05 193,257 +0.19(+0.10%)
Jan 09, 2018 198.58 199.44 198.58 198.86 143,320 +0.38(+0.19%)
Jan 08, 2018 197.07 198.66 197.07 198.48 168,343 +1.59(+0.81%)
Jan 05, 2018 196.88 198.20 195.68 196.89 439,922 +0.94(+0.48%)
Jan 04, 2018 196.19 197.00 195.02 195.95 259,345 +0.68(+0.35%)
Jan 03, 2018 194.85 195.88 193.93 195.27 525,915 +0.21(+0.11%)
Jan 02, 2018 192.77 195.09 192.75 195.06 297,818 +3.43(+1.79%)
Dec 29, 2017 191.63 191.63 191.63 0 -0.73(-0.38%)
Dec 28, 2017 193.26 193.26 191.33 192.36 87,450 -0.59(-0.31%)
Dec 27, 2017 194.18 194.18 192.35 192.95 46,714 +0.44(+0.23%)
Dec 26, 2017 192.73 193.70 192.33 192.51 67,828 -0.10(-0.05%)
Dec 22, 2017 194.11 194.11 191.29 192.61 82,939 +0.79(+0.41%)
Dec 21, 2017 192.62 194.28 190.96 191.82 221,547 +0.07(+0.04%)
Dec 20, 2017 192.08 192.98 190.78 191.75 353,100 +1.79(+0.94%)
Dec 19, 2017 190.15 190.16 188.99 189.96 116,317 -0.17(-0.09%)
Dec 18, 2017 188.51 190.31 188.51 190.13 455,863 +2.42(+1.29%)
Dec 15, 2017 186.27 188.50 186.26 187.71 292,887 +1.17(+0.63%)
Dec 14, 2017 187.82 189.77 186.17 186.54 173,621 -1.33(-0.71%)
Dec 13, 2017 187.20 189.00 187.20 187.87 181,231 +0.54(+0.29%)
Dec 12, 2017 187.22 187.97 186.91 187.33 207,695 -0.02(-0.01%)
Dec 11, 2017 188.42 188.50 186.90 187.35 122,375 -0.47(-0.25%)
Dec 08, 2017 188.45 188.93 187.26 187.82 116,445 +0.68(+0.36%)
Dec 07, 2017 184.21 187.42 184.21 187.14 265,007 +2.50(+1.35%)
Dec 06, 2017 184.45 185.27 183.81 184.64 218,844 -0.01(-0.00%)
Dec 05, 2017 187.00 187.41 184.58 184.65 262,664 -2.61(-1.40%)
Dec 04, 2017 186.46 187.76 186.24 187.26 413,892 +3.33(+1.81%)
Dec 01, 2017 185.02 185.99 181.97 183.93 465,389 -1.53(-0.82%)
Nov 30, 2017 182.40 186.75 182.24 185.46 618,994 +3.66(+2.01%)
Nov 29, 2017 177.00 182.03 175.98 181.81 580,911 +5.99(+3.40%)
Nov 28, 2017 172.91 175.87 172.86 175.82 268,717 +2.97(+1.72%)
Nov 27, 2017 174.00 174.00 172.35 172.85 126,563 -0.56(-0.32%)
Nov 24, 2017 173.31 174.01 173.20 173.41 34,771 -0.12(-0.07%)
Nov 22, 2017 173.25 173.96 173.20 173.53 62,688 +0.12(+0.07%)
Nov 21, 2017 172.05 173.50 171.77 173.41 137,742 +1.74(+1.01%)
Nov 20, 2017 170.74 171.67 170.44 171.67 154,422 +0.64(+0.37%)
Nov 17, 2017 172.50 172.50 170.78 171.03 182,699 -1.87(-1.08%)
Nov 16, 2017 170.83 173.02 170.68 172.90 182,141 +2.85(+1.68%)
Nov 15, 2017 170.19 170.65 170.05 170.05 199,018 -0.92(-0.54%)
Nov 14, 2017 171.21 171.43 170.53 170.97 302,025 -0.48(-0.28%)
Nov 13, 2017 170.22 171.49 170.22 171.45 237,411 +0.33(+0.19%)
Nov 10, 2017 171.41 171.41 170.87 171.12 158,822 -0.19(-0.11%)
Nov 09, 2017 172.45 172.95 170.91 171.31 318,619 -2.02(-1.17%)
Nov 08, 2017 174.59 174.59 172.73 173.33 74,983 -0.68(-0.39%)
Nov 07, 2017 175.23 175.90 173.86 174.01 77,775 -1.21(-0.69%)
Nov 06, 2017 175.46 175.64 175.00 175.22 106,149 -0.45(-0.26%)
Nov 03, 2017 176.00 176.40 175.12 175.67 648,324 -0.35(-0.20%)
Nov 02, 2017 176.26 176.60 174.27 176.02 214,782 -0.08(-0.05%)
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.