Transportation Average Ishares ETF (NY: IYT )

238.49 +7.23 (+3.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 186.23 187.14 186.12 186.14 117,908 +0.34(+0.18%)
Sep 27, 2019 187.56 188.44 185.44 185.80 115,900 -1.20(-0.64%)
Sep 26, 2019 187.90 187.90 186.25 187.00 303,803 -0.51(-0.27%)
Sep 25, 2019 185.93 188.27 185.70 187.51 444,907 +1.84(+0.99%)
Sep 24, 2019 187.08 189.09 185.00 185.67 184,151 -1.69(-0.90%)
Sep 23, 2019 188.33 188.65 187.03 187.36 114,611 -1.22(-0.65%)
Sep 20, 2019 189.40 190.56 187.64 188.58 337,000 -0.84(-0.44%)
Sep 19, 2019 189.95 190.84 189.09 189.42 292,847 -1.39(-0.73%)
Sep 18, 2019 190.52 190.90 188.45 190.81 207,459 -2.31(-1.20%)
Sep 17, 2019 193.13 193.54 191.83 193.12 324,660 -0.42(-0.22%)
Sep 16, 2019 193.52 194.78 191.69 193.54 386,513 -1.55(-0.79%)
Sep 13, 2019 192.46 199.23 192.46 195.09 658,000 +1.86(+0.96%)
Sep 12, 2019 193.97 194.30 191.99 193.23 186,244 -0.80(-0.41%)
Sep 11, 2019 192.57 194.10 190.88 194.03 229,258 +1.51(+0.78%)
Sep 10, 2019 189.42 192.52 188.87 192.52 262,626 +2.84(+1.50%)
Sep 09, 2019 186.10 189.76 186.10 189.68 209,128 +3.82(+2.06%)
Sep 06, 2019 187.57 188.00 185.77 185.86 124,600 -1.18(-0.63%)
Sep 05, 2019 184.40 187.70 184.40 187.04 216,047 +4.72(+2.59%)
Sep 04, 2019 181.26 182.47 181.26 182.32 77,955 +2.18(+1.21%)
Sep 03, 2019 180.58 181.79 178.64 180.14 185,109 -2.35(-1.29%)
Aug 30, 2019 183.22 184.43 182.11 182.49 109,800 +0.38(+0.21%)
Aug 29, 2019 180.22 182.99 180.22 182.11 246,079 +3.54(+1.98%)
Aug 28, 2019 174.66 178.90 174.26 178.57 376,223 +3.22(+1.84%)
Aug 27, 2019 177.69 178.69 175.13 175.35 384,856 -1.81(-1.02%)
Aug 26, 2019 176.93 177.72 175.63 177.16 158,020 +1.60(+0.91%)
Aug 23, 2019 180.40 180.93 174.80 175.56 790,400 -5.98(-3.29%)
Aug 22, 2019 183.14 183.14 180.65 181.54 89,825 -0.60(-0.33%)
Aug 21, 2019 182.17 184.00 181.66 182.14 75,399 +1.90(+1.05%)
Aug 20, 2019 181.63 181.63 180.19 180.24 91,965 -1.38(-0.76%)
Aug 19, 2019 181.58 183.89 181.52 181.62 154,430 +2.03(+1.13%)
Aug 16, 2019 177.37 179.88 177.28 179.59 223,600 +3.85(+2.19%)
Aug 15, 2019 177.72 177.72 174.53 175.74 207,374 -1.40(-0.79%)
Aug 14, 2019 180.01 180.23 176.72 177.14 199,068 -5.57(-3.05%)
Aug 13, 2019 180.01 184.87 180.01 182.71 230,608 +2.06(+1.14%)
Aug 12, 2019 182.35 182.35 179.91 180.65 172,743 -3.00(-1.63%)
Aug 09, 2019 185.15 185.41 182.89 183.65 135,000 -2.17(-1.17%)
Aug 08, 2019 183.63 186.03 182.12 185.82 171,201 +3.18(+1.74%)
Aug 07, 2019 180.11 182.94 179.41 182.64 175,577 -0.45(-0.25%)
Aug 06, 2019 182.61 183.79 180.57 183.09 437,297 +2.48(+1.37%)
Aug 05, 2019 184.31 184.31 179.21 180.61 202,461 -6.13(-3.28%)
Aug 02, 2019 186.80 187.61 185.62 186.74 166,900 -0.96(-0.51%)
Aug 01, 2019 192.27 192.57 187.14 187.70 404,444 -4.92(-2.55%)
Jul 31, 2019 193.62 194.67 190.98 192.62 409,332 -1.38(-0.71%)
Jul 30, 2019 192.04 194.26 191.23 194.00 387,321 +0.20(+0.10%)
Jul 29, 2019 193.80 194.33 193.11 193.80 168,629 -0.03(-0.02%)
Jul 26, 2019 192.01 194.39 192.01 193.83 147,900 +1.49(+0.77%)
Jul 25, 2019 193.10 193.81 191.89 192.34 288,186 -1.49(-0.77%)
Jul 24, 2019 191.23 195.28 190.94 193.83 209,651 +1.16(+0.60%)
Jul 23, 2019 192.21 192.82 191.34 192.67 206,068 +1.55(+0.81%)
Jul 22, 2019 190.94 192.21 190.70 191.12 204,378 +0.35(+0.18%)
Jul 19, 2019 190.59 192.04 190.43 190.77 97,500 +1.21(+0.64%)
Jul 18, 2019 187.79 189.65 187.73 189.56 96,341 +2.37(+1.27%)
Jul 17, 2019 191.77 192.39 187.11 187.19 224,263 -6.97(-3.59%)
Jul 16, 2019 192.00 195.65 191.73 194.16 360,753 +3.51(+1.84%)
Jul 15, 2019 191.46 191.68 190.20 190.65 55,371 -0.74(-0.39%)
Jul 12, 2019 188.22 191.68 188.22 191.39 164,300 +4.47(+2.39%)
Jul 11, 2019 185.08 187.41 184.63 186.92 453,978 +1.78(+0.96%)
Jul 10, 2019 186.51 187.95 184.82 185.14 186,219 -0.86(-0.46%)
Jul 09, 2019 186.32 187.00 185.38 186.00 145,130 -1.40(-0.75%)
Jul 08, 2019 187.30 188.39 186.70 187.40 89,256 -1.28(-0.68%)
Jul 05, 2019 187.99 188.85 186.26 188.68 130,500 -0.71(-0.37%)
Jul 03, 2019 187.98 189.54 187.58 189.39 165,600 +1.95(+1.04%)
Jul 02, 2019 189.06 189.25 186.83 187.44 379,912 -1.62(-0.85%)
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.