Transportation Average Ishares ETF (NY: IYT )

223.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 176.18 177.00 175.30 175.59 273,000 -3.38(-1.89%)
May 30, 2019 179.16 180.36 177.87 178.97 162,251 +0.09(+0.05%)
May 29, 2019 179.25 180.00 178.04 178.88 260,426 -1.34(-0.74%)
May 28, 2019 182.00 182.92 180.22 180.22 397,943 -2.42(-1.33%)
May 24, 2019 184.02 184.54 181.39 182.64 126,500 -0.56(-0.31%)
May 23, 2019 184.15 184.15 181.64 183.20 501,458 -3.03(-1.63%)
May 22, 2019 188.76 189.03 185.75 186.23 245,164 -3.11(-1.64%)
May 21, 2019 189.61 190.42 189.10 189.34 255,638 +0.82(+0.43%)
May 20, 2019 187.92 189.30 187.34 188.52 209,198 -0.52(-0.28%)
May 17, 2019 189.11 191.31 188.67 189.04 117,000 -1.88(-0.98%)
May 16, 2019 189.36 191.84 188.62 190.92 159,642 +2.33(+1.24%)
May 15, 2019 186.80 189.05 186.07 188.59 172,153 +0.37(+0.20%)
May 14, 2019 186.18 189.48 186.18 188.22 146,949 +2.70(+1.46%)
May 13, 2019 187.11 187.30 184.19 185.52 225,010 -5.28(-2.77%)
May 10, 2019 190.08 191.54 186.76 190.80 95,800 -0.53(-0.28%)
May 09, 2019 190.50 191.60 188.80 191.33 128,825 -0.15(-0.08%)
May 08, 2019 191.53 193.62 191.46 191.48 337,142 -0.54(-0.28%)
May 07, 2019 194.25 194.25 190.03 192.02 599,962 -4.19(-2.14%)
May 06, 2019 193.39 196.76 193.00 196.21 97,903 -1.04(-0.53%)
May 03, 2019 195.26 197.66 195.26 197.25 138,500 +3.15(+1.62%)
May 02, 2019 191.57 194.89 191.35 194.10 324,046 +2.38(+1.24%)
May 01, 2019 194.71 195.01 191.63 191.72 760,605 -3.31(-1.70%)
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%)
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.