Transportation Average Ishares ETF (NY: IYT )

260.21 USD +3.49 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 200.89 201.41 198.15 198.15 104,742 -2.67(-1.33%)
Aug 28, 2020 199.93 200.90 198.51 200.82 138,700 +2.36(+1.19%)
Aug 27, 2020 198.40 199.65 197.96 198.46 215,904 +1.42(+0.72%)
Aug 26, 2020 197.14 197.78 195.87 197.04 121,402 -0.15(-0.08%)
Aug 25, 2020 198.47 198.66 196.18 197.19 213,765 -0.36(-0.18%)
Aug 24, 2020 195.94 197.56 194.89 197.55 255,240 +3.63(+1.87%)
Aug 21, 2020 192.10 194.17 192.10 193.92 194,000 +1.02(+0.53%)
Aug 20, 2020 191.02 193.48 190.27 192.90 259,976 +0.08(+0.04%)
Aug 19, 2020 192.16 194.84 192.16 192.82 70,541 +0.54(+0.28%)
Aug 18, 2020 193.58 194.01 192.20 192.28 78,806 -1.70(-0.88%)
Aug 17, 2020 195.28 195.28 193.41 193.98 226,760 -0.18(-0.09%)
Aug 14, 2020 191.47 195.31 191.30 194.16 118,500 +1.42(+0.74%)
Aug 13, 2020 193.01 193.85 191.75 192.74 113,605 -1.01(-0.52%)
Aug 12, 2020 194.52 196.29 193.60 193.75 178,150 +0.88(+0.46%)
Aug 11, 2020 196.21 196.35 192.34 192.87 475,902 +0.53(+0.28%)
Aug 10, 2020 189.09 192.81 188.91 192.34 223,300 +5.04(+2.69%)
Aug 07, 2020 181.76 187.30 181.76 187.30 211,800 +4.33(+2.37%)
Aug 06, 2020 180.12 184.39 180.12 182.97 178,552 +2.34(+1.30%)
Aug 05, 2020 179.55 180.85 178.68 180.63 155,163 +2.28(+1.28%)
Aug 04, 2020 176.61 178.77 176.61 178.35 160,520 +1.07(+0.60%)
Aug 03, 2020 178.18 178.18 175.90 177.28 408,675 +0.11(+0.06%)
Jul 31, 2020 175.47 177.71 171.57 177.17 176,200 +1.72(+0.98%)
Jul 30, 2020 175.74 176.35 174.38 175.45 122,349 -0.15(-0.09%)
Jul 29, 2020 173.46 176.57 173.46 175.60 294,769 +3.89(+2.27%)
Jul 28, 2020 173.15 173.70 171.41 171.71 43,326 -2.29(-1.32%)
Jul 27, 2020 172.72 174.53 171.62 174.00 58,712 +1.61(+0.93%)
Jul 24, 2020 172.09 173.74 172.09 172.39 105,700 -0.74(-0.43%)
Jul 23, 2020 173.67 173.91 172.25 173.13 130,448 -0.52(-0.30%)
Jul 22, 2020 172.83 174.86 172.83 173.65 32,621 -0.21(-0.12%)
Jul 21, 2020 173.98 175.30 173.40 173.86 107,053 +1.16(+0.67%)
Jul 20, 2020 175.68 175.68 172.19 172.70 194,423 -2.79(-1.59%)
Jul 17, 2020 173.99 175.96 173.99 175.49 123,100 +2.03(+1.17%)
Jul 16, 2020 172.12 174.39 171.17 173.46 247,247 +0.98(+0.57%)
Jul 15, 2020 171.77 173.25 169.34 172.48 213,600 +4.69(+2.80%)
Jul 14, 2020 164.00 167.96 163.53 167.79 194,301 +2.90(+1.76%)
Jul 13, 2020 166.08 167.56 164.27 164.89 151,350 -0.09(-0.05%)
Jul 10, 2020 161.56 165.47 161.56 164.98 135,600 +2.95(+1.82%)
Jul 09, 2020 165.03 165.26 161.18 162.03 173,477 -3.15(-1.91%)
Jul 08, 2020 163.35 165.68 163.35 165.18 68,601 +0.68(+0.41%)
Jul 07, 2020 164.13 166.11 164.05 164.50 84,733 -1.92(-1.15%)
Jul 06, 2020 165.82 167.16 165.25 166.42 83,275 +2.76(+1.69%)
Jul 02, 2020 165.85 166.24 163.42 163.66 137,000 +1.50(+0.93%)
Jul 01, 2020 166.89 168.36 161.86 162.16 150,164 -0.48(-0.30%)
Jun 30, 2020 160.37 163.43 159.71 162.64 142,912 +2.21(+1.38%)
Jun 29, 2020 156.76 160.53 156.48 160.43 180,037 +4.28(+2.74%)
Jun 26, 2020 158.71 159.26 155.28 156.15 514,100 -3.35(-2.10%)
Jun 25, 2020 156.05 159.50 155.00 159.50 84,011 +1.92(+1.22%)
Jun 24, 2020 160.88 161.07 157.41 157.58 135,343 -5.16(-3.17%)
Jun 23, 2020 162.63 163.41 161.16 162.74 164,876 +2.13(+1.33%)
Jun 22, 2020 159.31 160.87 158.12 160.61 463,347 -0.19(-0.12%)
Jun 19, 2020 165.78 165.78 159.33 160.80 141,100 -2.37(-1.45%)
Jun 18, 2020 162.66 164.41 162.00 163.17 100,584 -0.49(-0.30%)
Jun 17, 2020 164.25 165.57 163.47 163.66 202,739 -0.58(-0.35%)
Jun 16, 2020 170.24 170.24 161.99 164.24 242,692 +2.13(+1.31%)
Jun 15, 2020 154.62 163.09 154.62 162.11 149,395 +0.71(+0.44%)
Jun 12, 2020 163.92 164.10 157.28 161.40 158,500 +4.47(+2.85%)
Jun 11, 2020 160.31 163.36 156.65 156.93 382,328 -13.27(-7.80%)
Jun 10, 2020 173.85 173.85 169.27 170.20 199,013 -4.48(-2.56%)
Jun 09, 2020 174.46 175.41 172.52 174.68 725,067 -3.90(-2.18%)
Jun 08, 2020 179.00 179.36 176.61 178.58 522,363 +3.24(+1.85%)
Jun 05, 2020 179.88 179.88 174.85 175.34 330,900 +5.31(+3.12%)
Jun 04, 2020 168.73 170.81 167.00 170.03 253,124 +2.33(+1.39%)
Jun 03, 2020 164.31 168.33 164.31 167.70 208,459 +5.42(+3.34%)
Jun 02, 2020 160.67 162.84 160.17 162.28 195,286 +3.04(+1.91%)
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.