Transportation Average Ishares ETF (NY: IYT )

239.11 -2.19 (-0.91%)
Streaming Delayed Price Updated: 1:47 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 187.03 187.03 187.03 0 +3.72(+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 192.70 194.98 192.47 192.47 138,999 -0.81(-0.42%)
Mar 20, 2018 192.50 193.85 192.42 193.28 92,336 +0.78(+0.41%)
Mar 19, 2018 192.28 193.22 190.59 192.50 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 190.94 190.96 187.35 187.35 223,878 -2.68(-1.41%)
Feb 27, 2018 194.73 195.35 190.03 190.03 208,151 -4.38(-2.25%)
Feb 26, 2018 191.67 194.78 191.42 194.40 243,124 +3.43(+1.80%)
Feb 23, 2018 189.98 190.97 188.99 190.97 199,683 +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 195.72 195.94 192.25 192.33 304,057 -4.22(-2.15%)
Feb 01, 2018 196.00 198.09 195.05 196.55 283,673 -1.11(-0.56%)
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%)
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.