Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 64.27 65.00 64.27 65.00 822,814 +0.86(+1.34%)
Jun 30, 2021 63.95 64.27 63.82 64.14 861,336 +0.20(+0.31%)
Jun 29, 2021 64.18 64.22 63.73 63.94 787,272 -0.01(-0.01%)
Jun 28, 2021 64.42 64.42 63.57 63.95 1,020,340 -0.55(-0.85%)
Jun 25, 2021 64.16 64.74 64.09 64.50 766,033 -0.08(-0.12%)
Jun 24, 2021 64.43 64.65 64.13 64.58 661,995 +0.34(+0.53%)
Jun 23, 2021 64.25 64.61 64.19 64.24 461,957 -0.09(-0.14%)
Jun 22, 2021 64.39 64.59 63.93 64.33 690,165 +0.11(+0.18%)
Jun 21, 2021 63.31 64.38 63.31 64.22 585,438 +1.19(+1.89%)
Jun 18, 2021 63.24 63.50 62.83 63.03 949,935 -0.83(-1.30%)
Jun 17, 2021 65.39 65.39 63.42 63.86 2,371,155 -1.41(-2.16%)
Jun 16, 2021 66.08 66.08 65.06 65.26 972,763 -0.68(-1.03%)
Jun 15, 2021 65.41 66.11 65.31 65.95 3,649,231 +0.50(+0.76%)
Jun 14, 2021 65.87 66.21 65.25 65.45 1,334,642 -0.59(-0.90%)
Jun 11, 2021 65.36 66.07 65.36 66.04 883,803 +0.69(+1.05%)
Jun 10, 2021 65.98 66.35 65.34 65.36 1,649,889 -0.58(-0.87%)
Jun 09, 2021 66.98 66.98 65.85 65.93 1,466,116 -0.82(-1.23%)
Jun 08, 2021 66.59 66.85 66.17 66.75 919,526 +0.21(+0.32%)
Jun 07, 2021 66.80 67.00 66.34 66.54 1,110,794 -0.17(-0.25%)
Jun 04, 2021 67.24 67.33 66.28 66.71 714,228 -0.30(-0.45%)
Jun 03, 2021 67.16 67.41 66.61 67.01 663,220 -0.40(-0.59%)
Jun 02, 2021 67.92 68.00 67.27 67.41 375,429 -0.56(-0.82%)
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.