Transportation Average Ishares ETF (NY: IYT )

68.55 +0.67 (+0.99%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.13 61.17 60.05 60.03 646,129 -1.00(-1.65%)
Sep 29, 2021 61.79 61.79 61.01 61.04 923,788 -0.40(-0.65%)
Sep 28, 2021 61.96 62.10 61.29 61.44 1,108,813 -0.67(-1.08%)
Sep 27, 2021 61.96 62.72 61.96 62.10 721,229 +0.22(+0.35%)
Sep 24, 2021 61.26 62.07 61.12 61.89 735,035 +0.45(+0.73%)
Sep 23, 2021 61.10 61.70 60.95 61.44 625,488 +0.91(+1.50%)
Sep 22, 2021 60.38 60.99 60.38 60.53 784,670 -0.03(-0.06%)
Sep 21, 2021 60.85 60.92 60.14 60.57 436,057 +0.36(+0.60%)
Sep 20, 2021 59.77 60.27 59.52 60.20 1,183,761 -0.47(-0.77%)
Sep 17, 2021 61.47 61.60 60.58 60.67 1,251,008 -0.68(-1.11%)
Sep 16, 2021 61.07 61.64 61.07 61.35 594,383 +0.24(+0.40%)
Sep 15, 2021 60.74 61.26 60.53 61.11 798,061 +0.47(+0.78%)
Sep 14, 2021 61.73 61.73 60.49 60.63 652,750 -0.83(-1.36%)
Sep 13, 2021 61.51 61.78 61.09 61.47 667,528 +0.29(+0.47%)
Sep 10, 2021 61.79 61.90 61.14 61.18 854,284 -0.29(-0.47%)
Sep 09, 2021 61.86 62.34 61.23 61.47 1,083,574 -0.63(-1.01%)
Sep 08, 2021 62.13 62.40 61.68 62.10 615,545 -0.24(-0.38%)
Sep 07, 2021 62.59 62.78 62.19 62.34 544,440 -0.32(-0.50%)
Sep 03, 2021 63.29 63.29 62.59 62.65 772,356 -0.65(-1.02%)
Sep 02, 2021 62.71 63.49 62.71 63.30 717,208 +0.63(+1.00%)
Sep 01, 2021 62.49 62.97 62.14 62.67 1,031,912 +0.24(+0.38%)
Aug 31, 2021 62.89 63.01 62.27 62.43 1,033,363 -0.37(-0.58%)
Aug 30, 2021 63.50 63.50 62.79 62.80 588,563 -0.51(-0.80%)
Aug 27, 2021 62.79 63.48 62.79 63.31 697,578 +0.58(+0.92%)
Aug 26, 2021 63.17 63.17 62.54 62.73 677,377 -0.44(-0.70%)
Aug 25, 2021 62.85 63.38 62.61 63.17 538,769 +0.40(+0.64%)
Aug 24, 2021 62.73 63.13 62.73 62.76 453,173 +0.14(+0.22%)
Aug 23, 2021 62.42 62.96 62.32 62.62 605,700 +0.56(+0.91%)
Aug 20, 2021 62.08 62.16 61.69 62.06 955,958 +0.22(+0.36%)
Aug 19, 2021 62.10 62.43 61.40 61.83 1,585,338 -0.66(-1.06%)
Aug 18, 2021 62.99 63.40 62.50 62.50 573,870 -0.49(-0.77%)
Aug 17, 2021 63.27 63.27 62.27 62.98 424,720 -0.66(-1.04%)
Aug 16, 2021 63.35 63.66 62.93 63.65 647,335 +0.13(+0.21%)
Aug 13, 2021 63.70 63.75 63.39 63.52 466,290 -0.08(-0.13%)
Aug 12, 2021 63.43 63.63 63.07 63.60 1,177,353 +0.04(+0.07%)
Aug 11, 2021 62.65 63.58 62.30 63.55 907,178 +1.02(+1.63%)
Aug 10, 2021 61.84 62.81 61.84 62.54 818,445 +0.80(+1.29%)
Aug 09, 2021 61.93 61.94 61.55 61.74 1,104,813 -0.52(-0.84%)
Aug 06, 2021 62.25 62.43 62.09 62.26 865,511 +0.45(+0.73%)
Aug 05, 2021 61.04 62.00 60.98 61.81 1,740,552 +0.75(+1.22%)
Aug 04, 2021 61.79 61.80 61.07 61.07 1,436,864 -1.22(-1.95%)
Aug 03, 2021 61.94 62.32 61.08 62.28 832,761 +0.70(+1.14%)
Aug 02, 2021 62.23 62.56 61.54 61.58 715,015 -0.25(-0.40%)
Jul 30, 2021 61.71 62.19 61.63 61.83 1,585,500 -0.28(-0.45%)
Jul 29, 2021 62.32 62.49 62.01 62.11 416,755 +0.30(+0.49%)
Jul 28, 2021 62.33 62.33 61.31 61.81 722,753 -0.29(-0.46%)
Jul 27, 2021 62.58 62.64 61.71 62.09 1,070,701 -1.61(-2.52%)
Jul 26, 2021 63.58 63.93 63.39 63.70 855,990 +0.10(+0.16%)
Jul 23, 2021 63.74 63.78 63.26 63.60 282,367 +0.15(+0.24%)
Jul 22, 2021 63.80 63.85 63.39 63.44 505,204 +0.05(+0.08%)
Jul 21, 2021 62.63 63.64 62.63 63.39 459,119 +0.76(+1.21%)
Jul 20, 2021 61.62 62.78 61.38 62.63 3,179,731 +1.27(+2.07%)
Jul 19, 2021 61.40 61.50 60.56 61.36 1,307,595 -1.04(-1.67%)
Jul 16, 2021 63.59 63.59 62.37 62.40 1,168,473 -0.89(-1.40%)
Jul 15, 2021 63.31 63.77 63.01 63.29 596,657 +0.02(+0.04%)
Jul 14, 2021 63.49 64.02 63.17 63.27 839,716 +0.07(+0.11%)
Jul 13, 2021 63.74 63.80 63.19 63.20 769,879 -0.60(-0.95%)
Jul 12, 2021 63.89 64.05 63.40 63.81 850,352 -0.13(-0.20%)
Jul 09, 2021 63.32 64.14 63.16 63.94 1,027,587 +1.57(+2.52%)
Jul 08, 2021 62.91 63.07 62.12 62.36 4,566,555 -2.09(-3.25%)
Jul 07, 2021 63.76 64.63 63.76 64.46 644,197 +0.34(+0.53%)
Jul 06, 2021 64.66 64.72 63.53 64.11 887,240 -0.70(-1.08%)
Jul 02, 2021 65.13 65.13 64.66 64.82 636,091 -0.18(-0.28%)
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.