Transportation Average Ishares ETF (NY: IYT )

247.95 -0.28 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 194.10 195.64 192.63 195.03 86,906 +0.72(+0.37%)
Apr 29, 2019 195.57 195.57 193.75 194.31 162,181 -1.30(-0.66%)
Apr 26, 2019 194.95 195.86 194.02 195.61 145,000 +0.69(+0.35%)
Apr 25, 2019 198.37 198.49 194.76 194.92 249,874 -4.61(-2.31%)
Apr 24, 2019 198.17 200.42 198.17 199.53 81,061 +1.68(+0.85%)
Apr 23, 2019 197.45 198.27 196.96 197.85 78,338 +0.44(+0.22%)
Apr 22, 2019 197.69 197.98 196.44 197.41 56,724 -0.16(-0.08%)
Apr 18, 2019 197.50 198.65 197.07 197.57 147,500 +0.98(+0.50%)
Apr 17, 2019 197.76 197.97 195.89 196.59 214,243 +1.88(+0.97%)
Apr 16, 2019 194.39 195.01 193.24 194.71 142,764 +0.11(+0.06%)
Apr 15, 2019 196.44 196.45 194.35 194.60 134,865 -1.76(-0.90%)
Apr 12, 2019 195.00 196.36 194.82 196.36 162,100 +2.38(+1.23%)
Apr 11, 2019 192.91 194.32 192.80 193.98 280,539 +1.57(+0.82%)
Apr 10, 2019 191.82 192.72 190.58 192.41 300,408 +0.99(+0.52%)
Apr 09, 2019 192.05 192.19 190.86 191.42 247,299 -1.84(-0.95%)
Apr 08, 2019 191.89 193.41 191.89 193.26 190,176 +0.26(+0.13%)
Apr 05, 2019 192.55 193.78 192.13 193.00 125,400 +0.81(+0.42%)
Apr 04, 2019 191.40 193.14 191.10 192.19 253,517 +0.79(+0.41%)
Apr 03, 2019 191.51 193.59 190.99 191.40 124,953 +0.19(+0.10%)
Apr 02, 2019 192.07 192.40 190.81 191.21 359,584 -0.22(-0.11%)
Apr 01, 2019 189.24 191.72 187.92 191.43 271,966 +4.17(+2.23%)
Mar 29, 2019 186.50 188.17 186.50 187.26 219,600 +1.65(+0.89%)
Mar 28, 2019 183.82 185.80 183.73 185.61 490,171 +2.16(+1.18%)
Mar 27, 2019 181.87 184.01 181.82 183.45 725,627 +1.67(+0.92%)
Mar 26, 2019 181.29 182.07 180.39 181.78 270,641 +1.89(+1.05%)
Mar 25, 2019 180.53 182.12 179.55 179.89 1,225,904 -0.91(-0.50%)
Mar 22, 2019 183.72 183.94 180.69 180.80 1,024,700 -4.28(-2.31%)
Mar 21, 2019 181.85 185.41 181.85 185.08 443,955 +2.57(+1.41%)
Mar 20, 2019 183.19 183.92 181.13 182.51 361,031 -3.01(-1.62%)
Mar 19, 2019 188.77 188.86 185.01 185.52 603,561 -2.41(-1.28%)
Mar 18, 2019 186.18 187.98 185.52 187.93 444,402 +1.62(+0.87%)
Mar 15, 2019 187.15 187.88 185.81 186.31 388,900 -0.34(-0.18%)
Mar 14, 2019 187.10 187.38 185.65 186.65 273,303 -0.48(-0.26%)
Mar 13, 2019 185.39 188.39 185.39 187.13 306,688 +1.90(+1.03%)
Mar 12, 2019 186.60 186.60 184.54 185.23 275,556 -0.90(-0.48%)
Mar 11, 2019 182.08 186.16 182.04 186.13 493,382 +3.48(+1.91%)
Mar 08, 2019 181.85 182.69 180.45 182.65 1,002,100 -0.68(-0.37%)
Mar 07, 2019 184.94 184.94 182.38 183.33 463,392 -1.76(-0.95%)
Mar 06, 2019 186.59 186.59 184.82 185.09 222,796 -0.99(-0.53%)
Mar 05, 2019 187.70 187.91 186.01 186.08 264,047 -1.52(-0.81%)
Mar 04, 2019 189.56 190.53 186.40 187.60 306,806 -1.20(-0.64%)
Mar 01, 2019 189.05 190.24 187.67 188.80 316,800 +0.01(+0.01%)
Feb 28, 2019 188.80 189.17 187.93 188.79 142,061 -0.30(-0.16%)
Feb 27, 2019 189.19 189.96 187.98 189.09 193,002 -0.93(-0.49%)
Feb 26, 2019 189.99 191.39 189.94 190.02 82,825 -0.68(-0.36%)
Feb 25, 2019 191.95 192.26 190.65 190.70 89,679 -0.03(-0.02%)
Feb 22, 2019 192.11 192.11 189.02 190.73 173,100 -0.68(-0.36%)
Feb 21, 2019 191.70 192.16 190.77 191.41 70,775 +0.06(+0.03%)
Feb 20, 2019 190.72 191.92 190.37 191.35 191,218 +0.12(+0.06%)
Feb 19, 2019 189.20 192.27 189.20 191.23 204,722 +0.90(+0.47%)
Feb 15, 2019 189.74 190.88 189.34 190.33 281,700 +0.64(+0.33%)
Feb 14, 2019 188.08 190.34 187.85 189.69 282,990 +0.76(+0.40%)
Feb 13, 2019 188.32 189.31 187.94 188.93 80,716 +0.94(+0.50%)
Feb 12, 2019 186.58 188.81 186.56 187.99 188,207 +2.59(+1.40%)
Feb 11, 2019 183.58 185.71 183.58 185.40 163,699 +2.19(+1.20%)
Feb 08, 2019 182.11 183.21 180.85 183.21 136,800 -0.26(-0.14%)
Feb 07, 2019 183.01 184.31 182.11 183.47 102,978 -0.58(-0.32%)
Feb 06, 2019 183.83 184.76 183.34 184.05 148,049 -0.33(-0.18%)
Feb 05, 2019 184.32 184.50 183.42 184.38 87,930 +0.76(+0.41%)
Feb 04, 2019 182.11 183.62 181.34 183.62 113,487 +1.55(+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.