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 (%)
Jul 31, 2019 47.48 47.74 46.84 47.24 1,669,063 -0.34(-0.71%)
Jul 30, 2019 47.10 47.64 46.90 47.58 1,579,313 +0.05(+0.10%)
Jul 29, 2019 47.53 47.66 47.36 47.53 687,589 -0.01(-0.02%)
Jul 26, 2019 47.09 47.67 47.09 47.54 603,066 +0.37(+0.77%)
Jul 25, 2019 47.36 47.53 47.06 47.17 1,175,087 -0.37(-0.77%)
Jul 24, 2019 46.90 47.89 46.83 47.54 854,858 +0.28(+0.60%)
Jul 23, 2019 47.14 47.29 46.93 47.25 840,248 +0.38(+0.81%)
Jul 22, 2019 46.83 47.14 46.77 46.87 833,357 +0.09(+0.18%)
Jul 19, 2019 46.74 47.10 46.70 46.79 397,559 +0.30(+0.64%)
Jul 18, 2019 46.05 46.51 46.04 46.49 392,833 +0.58(+1.27%)
Jul 17, 2019 47.03 47.18 45.89 45.91 914,439 -1.71(-3.59%)
Jul 16, 2019 47.09 47.98 47.02 47.62 1,470,981 +0.86(+1.84%)
Jul 15, 2019 46.95 47.01 46.65 46.76 225,776 -0.18(-0.39%)
Jul 12, 2019 46.16 47.01 46.16 46.94 669,938 +1.10(+2.39%)
Jul 11, 2019 45.39 45.96 45.28 45.84 1,851,109 +0.44(+0.96%)
Jul 10, 2019 45.74 46.09 45.33 45.40 759,313 -0.21(-0.46%)
Jul 09, 2019 45.69 45.86 45.46 45.62 591,772 -0.34(-0.75%)
Jul 08, 2019 45.93 46.20 45.79 45.96 363,944 -0.31(-0.68%)
Jul 05, 2019 46.10 46.31 45.68 46.27 532,117 -0.17(-0.37%)
Jul 03, 2019 46.10 46.48 46.00 46.45 675,239 +0.48(+1.04%)
Jul 02, 2019 46.37 46.41 45.82 45.97 1,549,102 -0.40(-0.85%)
Jul 01, 2019 46.61 46.96 46.10 46.37 655,748 +0.21(+0.46%)
Jun 28, 2019 45.69 46.21 45.69 46.15 541,496 +0.67(+1.47%)
Jun 27, 2019 45.03 45.70 45.03 45.49 763,191 +0.58(+1.28%)
Jun 26, 2019 44.78 45.04 44.58 44.91 586,895 +0.30(+0.67%)
Jun 25, 2019 45.08 45.08 44.48 44.61 423,255 -0.38(-0.84%)
Jun 24, 2019 45.42 45.66 44.97 44.99 1,149,598 -0.70(-1.54%)
Jun 21, 2019 45.84 46.24 45.65 45.69 763,313 -0.25(-0.54%)
Jun 20, 2019 45.97 46.26 45.65 45.94 296,779 +0.32(+0.70%)
Jun 19, 2019 45.67 45.70 45.30 45.62 388,666 +0.09(+0.20%)
Jun 18, 2019 45.30 45.83 45.14 45.53 966,354 +0.53(+1.19%)
Jun 17, 2019 45.35 45.43 44.96 44.99 394,317 -0.57(-1.26%)
Jun 14, 2019 45.66 45.73 45.22 45.57 572,514 -0.19(-0.41%)
Jun 13, 2019 45.44 45.84 45.44 45.76 761,203 +0.46(+1.01%)
Jun 12, 2019 45.08 45.36 45.08 45.30 248,270 +0.20(+0.45%)
Jun 11, 2019 45.44 45.70 44.88 45.10 775,065 -0.16(-0.36%)
Jun 10, 2019 45.20 45.82 45.20 45.26 1,112,580 +0.41(+0.92%)
Jun 07, 2019 44.79 45.20 44.75 44.85 777,771 +0.27(+0.60%)
Jun 06, 2019 44.84 44.90 44.27 44.58 1,382,498 -0.39(-0.87%)
Jun 05, 2019 44.80 45.04 44.64 44.97 1,664,883 +0.38(+0.86%)
Jun 04, 2019 43.54 44.61 43.54 44.59 2,499,004 +1.46(+3.39%)
Jun 03, 2019 42.90 43.65 42.90 43.12 570,433 +0.09(+0.22%)
May 31, 2019 43.17 43.38 42.96 43.03 1,114,016 -0.83(-1.89%)
May 30, 2019 43.90 44.20 43.59 43.86 662,089 +0.02(+0.05%)
May 29, 2019 43.93 44.11 43.63 43.84 1,062,706 -0.33(-0.74%)
May 28, 2019 44.60 44.83 44.16 44.16 1,623,865 -0.59(-1.32%)
May 24, 2019 45.10 45.22 44.45 44.76 516,201 -0.14(-0.31%)
May 23, 2019 45.13 45.13 44.51 44.89 2,046,273 -0.74(-1.63%)
May 22, 2019 46.26 46.32 45.52 45.64 1,000,427 -0.76(-1.64%)
May 21, 2019 46.47 46.66 46.34 46.40 1,043,168 +0.20(+0.43%)
May 20, 2019 46.05 46.39 45.91 46.20 853,663 -0.13(-0.28%)
May 17, 2019 46.34 46.88 46.24 46.33 477,435 -0.46(-0.98%)
May 16, 2019 46.40 47.01 46.22 46.79 651,442 +0.57(+1.24%)
May 15, 2019 45.78 46.33 45.60 46.22 702,495 +0.09(+0.20%)
May 14, 2019 45.63 46.43 45.63 46.12 599,647 +0.66(+1.46%)
May 13, 2019 45.85 45.90 45.14 45.46 918,186 -1.29(-2.77%)
May 10, 2019 46.58 46.94 45.77 46.76 390,926 -0.13(-0.28%)
May 09, 2019 46.68 46.95 46.27 46.89 525,689 -0.04(-0.08%)
May 08, 2019 46.94 47.45 46.92 46.92 1,375,757 -0.13(-0.28%)
May 07, 2019 47.60 47.60 46.57 47.06 2,448,233 -1.03(-2.14%)
May 06, 2019 47.39 48.22 47.30 48.08 399,507 -0.25(-0.53%)
May 03, 2019 47.85 48.44 47.85 48.34 565,169 +0.77(+1.62%)
May 02, 2019 46.95 47.76 46.89 47.57 1,322,317 +0.58(+1.24%)
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.