Transportation Average Ishares ETF (NY: IYT )

228.46 +0.58 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 163.89 169.57 163.89 168.73 179,500 -1.99(-1.17%)
Feb 27, 2020 172.18 177.82 168.65 170.72 390,045 -6.16(-3.48%)
Feb 26, 2020 181.30 182.30 176.71 176.88 349,193 -4.01(-2.22%)
Feb 25, 2020 189.24 189.56 180.47 180.89 263,111 -8.09(-4.28%)
Feb 24, 2020 189.38 190.34 186.85 188.98 376,358 -6.93(-3.54%)
Feb 21, 2020 196.84 196.84 194.50 195.91 96,500 -2.25(-1.14%)
Feb 20, 2020 196.97 198.90 196.71 198.16 144,143 +1.57(+0.80%)
Feb 19, 2020 195.15 197.04 195.15 196.59 255,259 +1.48(+0.76%)
Feb 18, 2020 194.01 195.88 194.01 195.11 66,388 +0.11(+0.06%)
Feb 14, 2020 197.56 197.56 194.67 195.00 304,600 -2.31(-1.17%)
Feb 13, 2020 196.19 197.70 195.56 197.31 118,073 -0.20(-0.10%)
Feb 12, 2020 196.77 198.17 196.59 197.51 209,938 +1.84(+0.94%)
Feb 11, 2020 196.33 197.50 195.53 195.67 383,997 +0.53(+0.27%)
Feb 10, 2020 195.02 195.18 194.00 195.14 86,341 +0.11(+0.06%)
Feb 07, 2020 194.50 195.49 193.48 195.03 214,800 -0.13(-0.07%)
Feb 06, 2020 196.74 197.30 195.02 195.16 97,941 -0.78(-0.40%)
Feb 05, 2020 196.37 196.52 194.72 195.94 258,132 +2.61(+1.35%)
Feb 04, 2020 192.79 194.05 192.76 193.33 178,205 +3.48(+1.83%)
Feb 03, 2020 189.39 191.85 189.39 189.85 178,651 +0.31(+0.16%)
Jan 31, 2020 192.62 193.01 188.93 189.54 393,300 -4.84(-2.49%)
Jan 30, 2020 193.29 194.50 191.50 194.38 310,996 -1.16(-0.59%)
Jan 29, 2020 196.28 197.96 195.54 195.54 415,190 +0.80(+0.41%)
Jan 28, 2020 194.67 195.88 194.16 194.74 153,704 +1.10(+0.57%)
Jan 27, 2020 194.41 195.26 193.37 193.64 229,043 -4.81(-2.42%)
Jan 24, 2020 200.72 200.72 196.83 198.45 253,000 -1.40(-0.70%)
Jan 23, 2020 196.78 200.11 195.01 199.85 272,973 +2.41(+1.22%)
Jan 22, 2020 199.70 199.70 197.14 197.44 302,271 -1.16(-0.58%)
Jan 21, 2020 201.57 201.78 197.84 198.60 269,595 -3.68(-1.82%)
Jan 17, 2020 199.10 203.89 199.10 202.28 305,300 -0.55(-0.27%)
Jan 16, 2020 200.97 203.15 200.97 202.83 190,464 +2.05(+1.02%)
Jan 15, 2020 200.75 202.16 200.00 200.78 243,111 +0.51(+0.25%)
Jan 14, 2020 199.38 201.47 199.01 200.27 342,904 +1.82(+0.92%)
Jan 13, 2020 196.60 198.54 196.60 198.45 152,203 +1.65(+0.84%)
Jan 10, 2020 198.45 198.45 196.66 196.80 91,100 -0.99(-0.50%)
Jan 09, 2020 197.25 198.28 197.17 197.79 150,343 +0.89(+0.45%)
Jan 08, 2020 195.72 198.23 195.29 196.90 283,892 +1.61(+0.82%)
Jan 07, 2020 193.60 196.02 193.60 195.29 213,947 +0.68(+0.35%)
Jan 06, 2020 194.93 194.93 192.74 194.61 290,966 -1.17(-0.60%)
Jan 03, 2020 194.12 195.87 193.64 195.78 182,800 -1.36(-0.69%)
Jan 02, 2020 196.17 198.84 195.24 197.14 202,747 +1.58(+0.81%)
Dec 31, 2019 194.96 195.70 194.78 195.56 89,800 +0.46(+0.24%)
Dec 30, 2019 195.21 195.98 194.67 195.10 50,914 -1.05(-0.54%)
Dec 27, 2019 197.25 197.25 195.88 196.15 103,000 -0.25(-0.13%)
Dec 26, 2019 195.62 196.40 195.30 196.40 59,823 +0.55(+0.28%)
Dec 24, 2019 196.06 196.06 195.30 195.85 30,200 +0.01(+0.01%)
Dec 23, 2019 195.46 196.42 195.35 195.84 167,312 +0.33(+0.17%)
Dec 20, 2019 193.46 195.68 193.46 195.51 149,000 +1.63(+0.84%)
Dec 19, 2019 193.12 194.42 193.12 193.88 103,399 +0.41(+0.21%)
Dec 18, 2019 193.65 193.97 192.42 193.46 265,920 -1.69(-0.87%)
Dec 17, 2019 194.55 196.34 194.55 195.15 165,878 +0.14(+0.07%)
Dec 16, 2019 195.00 196.00 193.80 195.01 134,124 +1.08(+0.56%)
Dec 13, 2019 194.05 196.07 193.14 193.93 166,600 -0.25(-0.13%)
Dec 12, 2019 192.18 195.95 191.65 194.18 388,776 +2.02(+1.05%)
Dec 11, 2019 191.46 192.26 191.09 192.16 117,372 +0.92(+0.48%)
Dec 10, 2019 191.77 192.41 190.53 191.24 115,311 -0.82(-0.43%)
Dec 09, 2019 191.94 193.07 191.79 192.06 125,808 -0.60(-0.31%)
Dec 06, 2019 192.34 193.66 192.34 192.66 207,500 +2.43(+1.28%)
Dec 05, 2019 191.00 191.00 189.38 190.23 152,363 +0.07(+0.04%)
Dec 04, 2019 189.24 192.35 189.24 190.16 271,201 +1.24(+0.66%)
Dec 03, 2019 190.49 190.60 187.97 188.92 514,587 -4.19(-2.17%)
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.