Transportation Average Ishares ETF (NY: IYT )

231.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 253.39 258.40 258.11 421,101 +4.45(+1.75%)
Jan 28, 2022 250.92 253.69 245.31 253.66 210,039 +3.68(+1.47%)
Jan 27, 2022 255.71 258.00 249.23 249.98 177,239 -3.12(-1.23%)
Jan 26, 2022 259.47 261.61 251.22 253.10 363,696 -2.54(-0.99%)
Jan 25, 2022 255.01 257.49 251.43 255.64 175,282 -3.37(-1.30%)
Jan 24, 2022 253.45 259.41 248.85 259.01 298,374 +2.18(+0.85%)
Jan 21, 2022 259.42 261.78 255.30 256.83 257,563 -3.28(-1.26%)
Jan 20, 2022 262.28 266.67 260.10 260.11 197,938 -0.88(-0.34%)
Jan 19, 2022 264.36 264.59 260.69 260.99 258,537 -1.84(-0.70%)
Jan 18, 2022 265.61 266.45 261.89 262.83 327,637 -6.12(-2.28%)
Jan 14, 2022 268.95 0 -3.27(-1.20%)
Jan 13, 2022 271.64 274.90 271.27 272.22 199,265 +0.85(+0.31%)
Jan 12, 2022 271.74 273.70 270.60 271.37 123,678 -0.27(-0.10%)
Jan 11, 2022 271.71 272.14 268.43 271.64 151,683 -0.36(-0.13%)
Jan 10, 2022 276.65 276.65 269.64 272.00 175,172 -4.61(-1.67%)
Jan 07, 2022 276.24 278.04 275.08 276.61 196,814 +0.37(+0.13%)
Jan 06, 2022 277.26 277.48 274.77 276.24 147,979 +0.01(+0.00%)
Jan 05, 2022 279.86 280.70 275.95 276.23 171,299 -3.74(-1.34%)
Jan 04, 2022 277.79 280.42 277.52 279.97 181,603 +4.23(+1.53%)
Jan 03, 2022 277.24 278.60 274.37 275.74 164,641 -0.74(-0.27%)
Dec 31, 2021 275.47 277.83 274.96 276.48 62,954 +0.92(+0.33%)
Dec 30, 2021 276.02 277.68 275.39 275.56 69,702 -0.97(-0.35%)
Dec 29, 2021 275.43 277.34 275.26 276.53 53,907 +0.60(+0.22%)
Dec 28, 2021 276.16 277.39 274.64 275.93 72,474 +0.55(+0.20%)
Dec 27, 2021 272.21 275.51 272.21 275.38 86,738 +2.39(+0.88%)
Dec 23, 2021 269.27 273.74 269.27 272.99 150,552 +3.95(+1.47%)
Dec 22, 2021 267.38 269.14 267.30 269.04 284,676 +1.66(+0.62%)
Dec 21, 2021 262.49 267.89 262.49 267.38 164,992 +6.67(+2.56%)
Dec 20, 2021 259.41 260.88 258.53 260.71 170,551 -3.09(-1.17%)
Dec 17, 2021 265.77 267.87 263.51 263.80 191,691 -1.66(-0.63%)
Dec 16, 2021 267.96 269.25 264.85 265.46 170,913 -1.05(-0.39%)
Dec 15, 2021 264.19 267.06 263.02 266.51 117,267 +2.53(+0.96%)
Dec 14, 2021 263.52 268.12 263.51 263.98 283,085 -1.65(-0.62%)
Dec 13, 2021 268.97 269.00 265.17 265.63 306,319 -4.65(-1.72%)
Dec 10, 2021 269.56 271.21 268.94 270.28 103,067 +0.27(+0.10%)
Dec 09, 2021 269.34 271.78 268.40 270.01 90,023 -0.92(-0.34%)
Dec 08, 2021 272.27 272.27 270.37 270.93 99,804 -0.09(-0.03%)
Dec 07, 2021 272.43 273.97 270.11 271.02 149,652 +2.19(+0.81%)
Dec 06, 2021 263.93 270.69 263.83 268.83 314,956 +6.44(+2.45%)
Dec 03, 2021 264.06 264.47 259.71 262.39 164,714 -0.80(-0.30%)
Dec 02, 2021 255.38 264.11 254.88 263.19 290,980 +8.74(+3.43%)
Dec 01, 2021 264.42 265.37 254.20 254.45 380,792 -5.54(-2.13%)
Nov 30, 2021 264.04 264.92 259.11 259.99 187,989 -6.65(-2.49%)
Nov 29, 2021 269.20 269.34 265.67 266.64 164,138 +0.16(+0.06%)
Nov 26, 2021 267.12 267.65 264.27 266.48 211,173 -8.25(-3.00%)
Nov 24, 2021 275.23 275.43 273.72 274.73 54,642 -1.48(-0.54%)
Nov 23, 2021 275.25 276.64 274.46 276.21 150,565 +1.12(+0.41%)
Nov 22, 2021 274.46 277.19 273.88 275.09 240,533 +1.80(+0.66%)
Nov 19, 2021 272.15 274.48 271.07 273.29 64,035 -0.18(-0.07%)
Nov 18, 2021 274.16 273.60 270.89 273.47 108,148 -0.99(-0.36%)
Nov 17, 2021 276.54 276.82 273.49 274.46 101,097 -2.82(-1.02%)
Nov 16, 2021 277.61 278.75 276.92 277.28 173,083 +0.23(+0.08%)
Nov 15, 2021 278.58 278.58 276.52 277.05 71,327 -0.81(-0.29%)
Nov 12, 2021 277.17 279.18 276.26 277.86 67,465 +0.97(+0.35%)
Nov 11, 2021 276.76 277.65 276.47 276.89 34,755 +0.22(+0.08%)
Nov 10, 2021 277.01 276.67 150,926 -2.22(-0.80%)
Nov 09, 2021 278.35 279.26 276.72 278.89 92,960 -0.44(-0.16%)
Nov 08, 2021 280.48 280.48 278.49 279.33 125,772 +1.09(+0.39%)
Nov 05, 2021 279.49 281.44 277.00 278.24 189,552 +2.48(+0.90%)
Nov 04, 2021 277.86 277.86 275.36 275.76 166,283 -1.15(-0.42%)
Nov 03, 2021 273.95 277.19 272.92 276.91 193,331 +2.94(+1.07%)
Nov 02, 2021 271.71 277.93 270.33 273.97 344,076 +2.14(+0.79%)
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.