Transportation Average Ishares ETF (NY: IYT )

227.78 +4.00 (+1.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 158.36 160.16 157.58 159.35 142,700 -0.56(-0.35%)
May 28, 2020 164.01 164.01 159.30 159.91 206,423 -2.45(-1.51%)
May 27, 2020 161.96 162.56 158.57 162.36 240,994 +4.52(+2.86%)
May 26, 2020 155.64 158.89 155.46 157.84 336,469 +7.54(+5.02%)
May 22, 2020 149.26 150.47 148.52 150.30 114,400 +0.37(+0.25%)
May 21, 2020 151.73 151.73 148.97 149.93 145,340 -0.49(-0.33%)
May 20, 2020 149.22 152.38 148.85 150.42 431,936 +4.46(+3.06%)
May 19, 2020 148.01 149.33 145.96 145.96 199,539 -1.57(-1.06%)
May 18, 2020 142.33 148.32 142.33 147.53 162,005 +9.97(+7.25%)
May 15, 2020 137.08 139.49 136.91 137.56 140,100 -1.70(-1.22%)
May 14, 2020 137.63 139.37 133.08 139.26 181,052 +0.63(+0.45%)
May 13, 2020 141.65 141.65 137.25 138.63 159,515 -3.10(-2.19%)
May 12, 2020 146.34 146.68 141.73 141.73 181,287 -4.16(-2.85%)
May 11, 2020 144.84 147.26 144.78 145.89 362,756 -1.72(-1.17%)
May 08, 2020 143.74 148.00 143.74 147.61 189,300 +4.89(+3.43%)
May 07, 2020 142.58 144.76 142.20 142.72 180,799 +2.24(+1.59%)
May 06, 2020 143.37 143.37 140.18 140.48 248,233 -2.03(-1.42%)
May 05, 2020 144.24 145.05 142.19 142.51 223,780 +1.18(+0.83%)
May 04, 2020 141.73 142.12 139.33 141.33 282,262 -3.44(-2.38%)
May 01, 2020 147.20 147.20 143.64 144.78 212,100 -5.14(-3.43%)
Apr 30, 2020 153.38 153.38 149.54 149.92 212,668 -4.48(-2.90%)
Apr 29, 2020 155.11 155.60 152.99 154.40 457,661 +4.13(+2.75%)
Apr 28, 2020 151.40 152.10 148.87 150.27 241,103 +1.37(+0.92%)
Apr 27, 2020 147.88 149.99 145.87 148.90 626,210 +4.13(+2.85%)
Apr 24, 2020 143.67 145.09 141.56 144.77 77,900 +2.64(+1.86%)
Apr 23, 2020 142.21 144.52 142.05 142.13 194,062 +2.00(+1.43%)
Apr 22, 2020 143.91 143.94 139.80 140.13 220,534 -0.18(-0.13%)
Apr 21, 2020 139.19 141.42 138.49 140.31 273,303 -2.30(-1.61%)
Apr 20, 2020 145.89 145.96 141.22 142.61 340,594 -4.67(-3.17%)
Apr 17, 2020 148.00 148.16 145.16 147.28 151,900 +4.48(+3.14%)
Apr 16, 2020 143.22 143.22 139.69 142.80 131,294 -0.38(-0.26%)
Apr 15, 2020 145.02 145.02 141.16 143.18 152,843 -3.09(-2.12%)
Apr 14, 2020 146.84 148.58 145.31 146.27 150,450 +2.26(+1.57%)
Apr 13, 2020 147.00 148.34 143.06 144.01 138,387 -3.42(-2.32%)
Apr 09, 2020 151.64 151.64 145.30 147.43 229,000 +1.77(+1.21%)
Apr 08, 2020 144.50 146.74 142.01 145.66 308,371 +4.82(+3.42%)
Apr 07, 2020 145.13 147.21 140.39 140.84 298,093 +0.60(+0.43%)
Apr 06, 2020 137.02 140.98 136.42 140.24 308,304 +9.56(+7.32%)
Apr 03, 2020 133.97 134.16 129.43 130.68 154,800 -2.57(-1.93%)
Apr 02, 2020 131.44 133.49 129.32 133.25 134,978 +1.67(+1.27%)
Apr 01, 2020 134.10 134.36 130.28 131.58 155,722 -6.65(-4.81%)
Mar 31, 2020 139.94 140.72 136.74 138.23 128,073 -1.02(-0.73%)
Mar 30, 2020 137.26 140.59 135.30 139.25 87,808 +1.54(+1.12%)
Mar 27, 2020 138.78 141.15 135.58 137.71 120,300 -6.32(-4.39%)
Mar 26, 2020 138.62 144.81 138.62 144.03 221,569 +5.49(+3.96%)
Mar 25, 2020 138.49 145.51 133.57 138.54 385,265 +2.78(+2.05%)
Mar 24, 2020 123.52 136.31 123.52 135.76 270,657 +15.63(+13.01%)
Mar 23, 2020 123.31 123.87 117.18 120.13 165,653 -2.92(-2.37%)
Mar 20, 2020 127.81 133.39 122.38 123.05 115,300 -4.14(-3.25%)
Mar 19, 2020 123.98 131.76 121.05 127.19 153,451 +2.33(+1.87%)
Mar 18, 2020 126.20 129.49 116.61 124.86 336,859 -10.42(-7.70%)
Mar 17, 2020 128.47 136.27 124.50 135.28 187,087 +8.48(+6.69%)
Mar 16, 2020 138.91 138.91 126.07 126.80 195,378 -15.78(-11.07%)
Mar 13, 2020 132.07 142.79 132.07 142.58 206,500 +11.70(+8.94%)
Mar 12, 2020 142.12 142.12 130.53 130.88 249,878 -15.53(-10.61%)
Mar 11, 2020 148.83 150.01 144.55 146.41 346,590 -6.82(-4.45%)
Mar 10, 2020 150.93 153.47 145.29 153.23 533,049 +7.71(+5.30%)
Mar 09, 2020 149.81 156.49 144.52 145.52 398,562 -15.61(-9.69%)
Mar 06, 2020 156.90 163.16 155.86 161.13 515,400 -1.15(-0.71%)
Mar 05, 2020 166.28 166.64 161.65 162.28 362,281 -9.12(-5.32%)
Mar 04, 2020 167.58 171.40 165.27 171.40 384,976 +5.90(+3.56%)
Mar 03, 2020 171.83 174.46 164.57 165.50 355,838 -4.88(-2.86%)
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.