Transportation Average Ishares ETF (NY: IYT )

225.88 -3.76 (-1.64%)
Streaming Delayed Price Updated: 3:07 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 227.32 231.37 227.30 229.64 77,648 +1.96(+0.86%)
Jan 26, 2023 227.89 227.89 223.47 227.68 177,361 -0.26(-0.11%)
Jan 25, 2023 227.34 228.32 224.58 227.94 97,698 -1.97(-0.86%)
Jan 24, 2023 229.50 231.60 227.96 229.91 100,023 -2.24(-0.96%)
Jan 23, 2023 230.25 233.95 229.31 232.15 227,185 +2.51(+1.09%)
Jan 20, 2023 226.53 229.76 225.45 229.64 149,269 +3.93(+1.74%)
Jan 19, 2023 226.40 227.35 224.51 225.71 94,105 -2.49(-1.09%)
Jan 18, 2023 231.10 234.34 228.19 228.20 179,740 -2.32(-1.01%)
Jan 17, 2023 230.87 232.02 230.08 230.52 66,570 -0.58(-0.25%)
Jan 13, 2023 229.51 231.40 228.67 231.10 243,230 -0.89(-0.38%)
Jan 12, 2023 229.77 232.55 228.74 231.99 165,100 +2.61(+1.14%)
Jan 11, 2023 227.00 229.45 227.00 229.38 98,808 +2.90(+1.28%)
Jan 10, 2023 225.08 226.48 223.30 226.48 56,737 +1.06(+0.47%)
Jan 09, 2023 223.38 228.41 223.38 225.42 230,473 +2.57(+1.15%)
Jan 06, 2023 216.34 223.32 216.34 222.85 329,988 +7.82(+3.64%)
Jan 05, 2023 216.35 216.46 214.58 215.03 64,629 -2.89(-1.33%)
Jan 04, 2023 214.50 218.59 214.50 217.92 100,790 +3.94(+1.84%)
Jan 03, 2023 214.95 215.32 211.70 213.98 76,882 +0.43(+0.20%)
Dec 30, 2022 213.67 214.53 211.47 213.55 79,062 -1.75(-0.81%)
Dec 29, 2022 212.99 216.22 212.82 215.30 85,652 +3.29(+1.55%)
Dec 28, 2022 216.22 216.48 211.81 212.01 181,722 -3.83(-1.77%)
Dec 27, 2022 215.56 217.10 214.65 215.84 75,757 -0.86(-0.40%)
Dec 23, 2022 215.25 216.81 214.56 216.70 42,607 +1.73(+0.80%)
Dec 22, 2022 214.78 215.25 211.48 214.97 82,601 -1.94(-0.89%)
Dec 21, 2022 215.99 217.70 215.01 216.91 172,800 +3.58(+1.68%)
Dec 20, 2022 215.56 215.72 213.03 213.33 113,430 -2.81(-1.30%)
Dec 19, 2022 218.95 219.84 214.87 216.14 131,647 -2.90(-1.32%)
Dec 16, 2022 219.18 220.31 217.61 219.04 188,919 -2.32(-1.05%)
Dec 15, 2022 224.83 224.83 220.19 221.36 119,953 -5.83(-2.57%)
Dec 14, 2022 227.14 229.89 225.90 227.19 82,620 +0.73(+0.32%)
Dec 13, 2022 232.27 233.46 224.65 226.46 204,882 -1.24(-0.54%)
Dec 12, 2022 222.10 227.95 221.29 227.70 268,410 +6.16(+2.78%)
Dec 09, 2022 221.03 222.77 221.03 221.54 259,656 -0.75(-0.34%)
Dec 08, 2022 221.49 224.28 221.30 222.29 63,000 +1.30(+0.59%)
Dec 07, 2022 222.11 223.69 220.70 220.99 162,286 -2.12(-0.95%)
Dec 06, 2022 225.11 225.65 220.90 223.11 160,744 -2.61(-1.16%)
Dec 05, 2022 229.50 229.59 225.21 225.72 83,857 -5.79(-2.50%)
Dec 02, 2022 229.10 232.68 228.63 231.51 463,797 -0.90(-0.39%)
Dec 01, 2022 234.74 234.74 230.98 232.41 286,670 -1.02(-0.44%)
Nov 30, 2022 227.99 233.43 226.11 233.43 320,436 +5.65(+2.48%)
Nov 29, 2022 225.73 228.06 225.20 227.78 177,510 +4.00(+1.79%)
Nov 28, 2022 226.51 227.34 223.29 223.78 213,585 -4.68(-2.05%)
Nov 25, 2022 228.08 229.43 228.08 228.46 81,673 +0.58(+0.25%)
Nov 23, 2022 227.25 228.47 226.41 227.88 285,626 +1.28(+0.56%)
Nov 22, 2022 226.55 228.21 225.63 226.60 271,025 +0.82(+0.36%)
Nov 21, 2022 224.36 226.04 224.24 225.78 207,403 +0.40(+0.18%)
Nov 18, 2022 225.22 226.41 223.41 225.38 195,894 +2.06(+0.92%)
Nov 17, 2022 222.06 223.40 219.41 223.32 167,464 -2.24(-0.99%)
Nov 16, 2022 228.68 228.79 224.74 225.56 242,054 -4.79(-2.08%)
Nov 15, 2022 232.47 232.77 227.51 230.35 106,361 +1.54(+0.67%)
Nov 14, 2022 228.21 232.76 228.21 228.81 135,398 -0.58(-0.25%)
Nov 11, 2022 226.64 230.61 225.92 229.39 293,089 +5.09(+2.27%)
Nov 10, 2022 219.30 224.56 219.30 224.30 268,400 +12.57(+5.94%)
Nov 09, 2022 214.08 216.00 211.44 211.73 177,976 -4.01(-1.86%)
Nov 08, 2022 214.86 217.07 213.22 215.74 298,232 +1.63(+0.76%)
Nov 07, 2022 212.07 214.54 211.60 214.11 71,789 +2.72(+1.29%)
Nov 04, 2022 209.45 211.85 208.33 211.39 115,937 +3.57(+1.72%)
Nov 03, 2022 204.56 209.94 203.30 207.82 240,683 +0.50(+0.24%)
Nov 02, 2022 212.33 207.24 207.32 312,770 -6.19(-2.90%)
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.