Transportation Average Ishares ETF (NY: IYT )

264.00 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 254.92 255.40 252.41 253.05 254,949 -1.48(-0.58%)
Aug 30, 2021 257.37 257.37 254.52 254.53 145,209 -2.06(-0.80%)
Aug 27, 2021 254.50 257.30 254.50 256.59 172,105 +2.35(+0.92%)
Aug 26, 2021 256.04 256.06 253.50 254.24 167,121 -1.79(-0.70%)
Aug 25, 2021 254.73 256.90 253.76 256.03 132,924 +1.64(+0.64%)
Aug 24, 2021 254.25 255.90 254.25 254.39 111,806 +0.57(+0.22%)
Aug 23, 2021 253.02 255.18 252.60 253.82 149,437 +2.29(+0.91%)
Aug 20, 2021 251.61 251.93 250.06 251.53 235,852 +0.90(+0.36%)
Aug 19, 2021 251.70 253.06 248.88 250.63 391,131 -2.69(-1.06%)
Aug 18, 2021 255.31 256.96 253.31 253.32 141,584 -1.97(-0.77%)
Aug 17, 2021 256.44 256.44 252.39 255.29 104,786 -2.69(-1.04%)
Aug 16, 2021 256.79 258.03 255.08 257.98 159,709 +0.54(+0.21%)
Aug 13, 2021 258.18 258.39 256.93 257.44 115,042 -0.33(-0.13%)
Aug 12, 2021 257.11 257.90 255.63 257.77 290,474 +0.17(+0.07%)
Aug 11, 2021 253.95 257.72 252.50 257.60 223,817 +4.13(+1.63%)
Aug 10, 2021 250.67 254.58 250.67 253.47 201,925 +3.23(+1.29%)
Aug 09, 2021 251.03 251.07 249.47 250.24 272,577 -2.11(-0.84%)
Aug 06, 2021 252.30 253.06 251.68 252.35 213,537 +1.82(+0.73%)
Aug 05, 2021 247.41 251.31 247.16 250.53 429,425 +3.02(+1.22%)
Aug 04, 2021 250.44 250.47 247.51 247.51 354,500 -4.93(-1.95%)
Aug 03, 2021 251.04 252.58 247.57 252.44 205,457 +2.85(+1.14%)
Aug 02, 2021 252.23 253.57 249.43 249.59 176,407 -1.01(-0.40%)
Jul 30, 2021 250.14 252.08 249.78 250.60 391,171 -1.14(-0.45%)
Jul 29, 2021 252.61 253.30 251.35 251.74 102,821 +1.23(+0.49%)
Jul 28, 2021 252.63 252.63 248.49 250.51 178,316 -1.16(-0.46%)
Jul 27, 2021 253.66 253.90 250.14 251.67 264,161 -6.51(-2.52%)
Jul 26, 2021 257.72 259.12 256.92 258.18 211,188 +0.41(+0.16%)
Jul 23, 2021 258.37 258.53 256.40 257.77 69,665 +0.62(+0.24%)
Jul 22, 2021 258.58 258.80 256.94 257.15 124,643 +0.21(+0.08%)
Jul 21, 2021 253.87 257.94 253.87 256.94 113,273 +3.07(+1.21%)
Jul 20, 2021 249.75 254.47 248.80 253.87 784,496 +5.15(+2.07%)
Jul 19, 2021 248.86 249.28 245.48 248.72 322,607 -4.22(-1.67%)
Jul 16, 2021 257.76 257.76 252.81 252.94 288,283 -3.60(-1.40%)
Jul 15, 2021 256.60 258.47 255.38 256.54 147,206 +0.09(+0.04%)
Jul 14, 2021 257.33 259.50 256.04 256.45 207,173 +0.28(+0.11%)
Jul 13, 2021 258.34 258.61 256.12 256.17 189,943 -2.45(-0.95%)
Jul 12, 2021 258.95 259.61 256.97 258.62 209,797 -0.53(-0.20%)
Jul 09, 2021 256.65 259.98 256.01 259.15 253,524 +6.38(+2.52%)
Jul 08, 2021 255.00 255.64 251.78 252.77 1,126,650 -8.49(-3.25%)
Jul 07, 2021 258.44 261.97 258.44 261.26 158,935 +1.39(+0.53%)
Jul 06, 2021 262.07 262.33 257.52 259.87 218,898 -2.84(-1.08%)
Jul 02, 2021 263.99 263.99 262.08 262.71 156,935 -0.73(-0.28%)
Jul 01, 2021 260.52 263.44 260.52 263.44 203,003 +3.48(+1.34%)
Jun 30, 2021 259.19 260.52 258.68 259.96 212,507 +0.80(+0.31%)
Jun 29, 2021 260.12 260.31 258.30 259.16 194,234 -0.03(-0.01%)
Jun 28, 2021 261.11 261.11 257.67 259.19 251,736 -2.23(-0.85%)
Jun 25, 2021 260.04 262.41 259.77 261.42 188,994 -0.32(-0.12%)
Jun 24, 2021 261.13 262.04 259.93 261.74 163,326 +1.37(+0.53%)
Jun 23, 2021 260.40 261.86 260.19 260.37 113,973 -0.37(-0.14%)
Jun 22, 2021 261.00 261.78 259.11 260.74 170,276 +0.46(+0.18%)
Jun 21, 2021 256.60 260.95 256.60 260.28 144,438 +4.82(+1.89%)
Jun 18, 2021 256.31 257.38 254.65 255.46 234,366 -3.36(-1.30%)
Jun 17, 2021 265.06 265.06 257.06 258.82 585,006 -5.71(-2.16%)
Jun 16, 2021 267.85 267.85 263.69 264.53 239,998 -2.76(-1.03%)
Jun 15, 2021 265.14 267.95 264.73 267.29 900,330 +2.01(+0.76%)
Jun 14, 2021 266.97 268.38 264.46 265.28 329,280 -2.40(-0.90%)
Jun 11, 2021 264.93 267.78 264.93 267.68 218,050 +2.78(+1.05%)
Jun 10, 2021 267.45 268.92 264.83 264.90 407,057 -2.43(-0.91%)
Jun 09, 2021 271.60 271.60 267.01 267.33 361,584 -3.33(-1.23%)
Jun 08, 2021 269.99 271.05 268.29 270.66 226,780 +0.85(+0.32%)
Jun 07, 2021 270.85 271.65 268.97 269.81 273,952 -0.68(-0.25%)
Jun 04, 2021 272.62 272.99 268.75 270.49 176,148 -1.22(-0.45%)
Jun 03, 2021 272.32 273.31 270.08 271.71 163,568 -1.61(-0.59%)
Jun 02, 2021 275.40 275.71 272.74 273.32 92,591 -2.26(-0.82%)
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.