Transportation Average Ishares ETF (NY: IYT )

231.51 -0.90 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 228.21 233.59 227.85 232.91 131,150 +4.66(+2.04%)
Jul 28, 2022 222.94 228.37 222.94 228.24 160,850 +4.28(+1.91%)
Jul 27, 2022 221.48 224.91 219.08 223.96 112,214 +4.14(+1.88%)
Jul 26, 2022 220.59 221.99 218.89 219.82 151,292 -4.03(-1.80%)
Jul 25, 2022 223.36 224.54 221.61 223.85 160,967 +1.17(+0.53%)
Jul 22, 2022 224.54 225.05 221.47 222.68 211,330 -1.13(-0.50%)
Jul 21, 2022 223.56 224.79 222.22 223.81 133,784 -0.76(-0.34%)
Jul 20, 2022 222.92 225.17 221.84 224.57 114,297 +1.62(+0.73%)
Jul 19, 2022 217.73 223.21 217.73 222.95 146,258 +7.63(+3.54%)
Jul 18, 2022 216.00 218.81 214.69 215.32 204,805 +0.92(+0.43%)
Jul 15, 2022 212.05 214.55 212.05 214.40 128,760 +4.71(+2.25%)
Jul 14, 2022 207.82 209.94 207.05 209.69 120,000 -0.99(-0.47%)
Jul 13, 2022 209.74 211.98 207.66 210.68 220,063 -2.27(-1.07%)
Jul 12, 2022 211.90 215.29 210.86 212.95 122,812 -0.73(-0.34%)
Jul 11, 2022 214.28 215.60 213.18 213.68 113,094 -2.28(-1.06%)
Jul 08, 2022 216.92 217.30 213.32 215.96 86,686 -1.31(-0.60%)
Jul 07, 2022 215.72 217.88 213.79 217.27 108,511 +3.31(+1.55%)
Jul 06, 2022 213.99 215.81 211.59 213.96 157,698 -0.49(-0.23%)
Jul 05, 2022 212.25 214.54 210.66 214.45 95,705 -0.97(-0.45%)
Jul 01, 2022 212.19 216.01 211.23 215.42 156,610 +2.52(+1.18%)
Jun 30, 2022 210.73 214.24 208.54 212.90 200,111 -0.81(-0.38%)
Jun 29, 2022 214.78 214.85 211.13 213.71 105,362 -1.13(-0.53%)
Jun 28, 2022 219.31 222.54 214.65 214.84 166,681 -2.72(-1.25%)
Jun 27, 2022 220.12 221.13 216.86 217.55 117,374 -1.73(-0.79%)
Jun 24, 2022 213.23 219.71 213.23 219.28 176,365 +7.77(+3.67%)
Jun 23, 2022 211.21 211.79 207.88 211.51 180,071 +1.70(+0.81%)
Jun 22, 2022 208.24 211.42 208.20 209.81 159,144 -0.57(-0.27%)
Jun 21, 2022 211.17 211.85 209.79 210.38 163,070 +2.30(+1.11%)
Jun 17, 2022 208.38 209.81 205.17 208.08 394,174 +0.60(+0.29%)
Jun 16, 2022 209.42 209.90 206.21 207.48 276,018 -6.91(-3.22%)
Jun 15, 2022 214.60 217.73 211.54 214.39 262,806 +2.12(+1.00%)
Jun 14, 2022 213.70 215.73 210.42 212.27 318,166 +2.15(+1.02%)
Jun 13, 2022 212.15 213.09 208.52 210.12 400,399 -7.25(-3.34%)
Jun 10, 2022 220.40 222.46 217.05 217.37 519,864 -6.78(-3.02%)
Jun 09, 2022 227.53 229.39 224.15 224.15 923,449 -5.41(-2.36%)
Jun 08, 2022 234.26 234.53 228.55 229.56 145,498 -7.36(-3.11%)
Jun 07, 2022 231.89 237.15 230.22 236.92 185,859 +1.09(+0.46%)
Jun 06, 2022 235.67 237.09 234.29 235.83 184,753 +1.86(+0.79%)
Jun 03, 2022 232.91 234.66 232.20 233.97 131,548 -1.59(-0.67%)
Jun 02, 2022 231.07 235.70 230.87 235.56 145,372 +5.16(+2.24%)
Jun 01, 2022 234.85 235.05 228.70 230.40 201,724 -2.47(-1.06%)
May 31, 2022 232.58 235.05 230.27 232.87 282,961 -1.66(-0.71%)
May 27, 2022 231.84 234.79 231.84 234.53 195,991 +4.59(+2.00%)
May 26, 2022 223.70 230.97 223.70 229.94 278,106 +6.90(+3.09%)
May 25, 2022 220.38 224.24 220.29 223.04 264,703 +2.43(+1.10%)
May 24, 2022 223.71 223.71 217.79 220.61 296,946 -4.31(-1.92%)
May 23, 2022 222.82 225.35 221.45 224.92 305,667 +3.92(+1.77%)
May 20, 2022 223.26 223.59 216.06 221.00 440,489 +0.30(+0.14%)
May 19, 2022 221.95 224.93 217.80 220.70 492,340 -4.11(-1.83%)
May 18, 2022 235.83 235.84 224.31 224.81 365,117 -13.68(-5.74%)
May 17, 2022 235.51 238.96 234.11 238.49 230,860 +7.23(+3.13%)
May 16, 2022 232.78 234.14 230.57 231.26 190,851 -1.84(-0.79%)
May 13, 2022 230.89 235.16 230.89 233.10 261,421 +4.29(+1.87%)
May 12, 2022 227.00 230.05 223.68 228.81 453,905 +0.39(+0.17%)
May 11, 2022 231.01 235.80 228.07 228.42 285,618 -3.23(-1.39%)
May 10, 2022 235.52 236.04 228.28 231.65 288,381 -0.12(-0.05%)
May 09, 2022 235.26 236.77 230.71 231.77 435,862 -7.22(-3.02%)
May 06, 2022 240.68 241.27 233.96 238.99 238,166 -2.48(-1.03%)
May 05, 2022 245.29 247.21 239.15 241.47 209,512 -6.47(-2.61%)
May 04, 2022 240.89 248.39 240.28 247.94 313,121 +4.86(+2.00%)
May 03, 2022 243.13 243.97 239.99 243.08 243,167 +1.16(+0.48%)
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.