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 (%)
Nov 30, 2018 47.05 47.84 47.05 47.78 672,306 +0.62(+1.32%)
Nov 29, 2018 47.51 47.60 47.07 47.16 536,291 -0.36(-0.76%)
Nov 28, 2018 46.48 47.52 46.35 47.52 1,170,797 +1.16(+2.51%)
Nov 27, 2018 46.18 46.39 45.89 46.35 759,934 +0.12(+0.26%)
Nov 26, 2018 46.18 46.31 45.89 46.23 516,633 +0.48(+1.05%)
Nov 23, 2018 45.50 46.04 45.50 45.75 384,992 +0.05(+0.10%)
Nov 21, 2018 45.71 45.71 45.71 0 +0.66(+1.46%)
Nov 20, 2018 45.92 45.92 44.90 45.05 1,577,610 -1.43(-3.07%)
Nov 19, 2018 46.62 46.75 46.20 46.48 609,538 -0.23(-0.49%)
Nov 16, 2018 46.69 46.95 46.38 46.71 947,767 -0.11(-0.22%)
Nov 15, 2018 45.95 46.96 45.55 46.81 994,612 +0.70(+1.52%)
Nov 14, 2018 46.28 46.76 45.70 46.11 583,950 +0.12(+0.26%)
Nov 13, 2018 45.78 46.50 45.73 45.99 639,389 +0.29(+0.64%)
Nov 12, 2018 46.55 46.55 45.63 45.70 587,460 -0.63(-1.36%)
Nov 09, 2018 46.82 46.92 46.08 46.33 517,818 -0.63(-1.34%)
Nov 08, 2018 46.98 47.25 46.72 46.96 574,578 -0.23(-0.49%)
Nov 07, 2018 46.35 47.24 46.33 47.19 607,233 +1.04(+2.25%)
Nov 06, 2018 45.29 46.17 45.29 46.16 400,281 +0.52(+1.14%)
Nov 05, 2018 45.63 45.84 45.36 45.64 439,067 +0.00(+0.01%)
Nov 02, 2018 46.01 46.32 45.36 45.63 1,036,046 -0.02(-0.04%)
Nov 01, 2018 45.01 45.80 44.87 45.65 973,679 +0.82(+1.83%)
Oct 31, 2018 45.27 45.58 44.80 44.83 1,381,060 +0.05(+0.10%)
Oct 30, 2018 43.32 44.85 43.32 44.78 940,137 +1.23(+2.83%)
Oct 29, 2018 44.28 44.70 42.94 43.55 1,226,536 -0.28(-0.64%)
Oct 26, 2018 43.73 44.16 43.19 43.83 1,408,369 -0.56(-1.25%)
Oct 25, 2018 43.52 44.74 43.52 44.39 937,150 +0.81(+1.85%)
Oct 24, 2018 45.06 45.32 43.50 43.58 2,207,698 -1.49(-3.30%)
Oct 23, 2018 45.39 45.40 44.30 45.07 2,177,929 -0.85(-1.86%)
Oct 22, 2018 45.99 46.14 45.53 45.92 689,581 -0.01(-0.03%)
Oct 19, 2018 46.10 46.20 45.67 45.93 1,470,491 +0.13(+0.29%)
Oct 18, 2018 46.85 46.85 45.66 45.80 2,058,487 -1.23(-2.61%)
Oct 17, 2018 47.62 47.71 46.62 47.03 1,466,506 -0.27(-0.58%)
Oct 16, 2018 46.69 47.35 46.50 47.30 1,361,520 +0.87(+1.87%)
Oct 15, 2018 45.67 46.65 45.67 46.43 439,827 +0.26(+0.57%)
Oct 12, 2018 46.32 46.68 45.65 46.17 1,483,978 +0.41(+0.89%)
Oct 11, 2018 46.57 46.92 45.50 45.76 2,008,328 -0.68(-1.46%)
Oct 10, 2018 48.25 48.25 46.40 46.44 2,699,238 -1.94(-4.01%)
Oct 09, 2018 49.13 49.33 48.35 48.38 893,309 -0.92(-1.87%)
Oct 08, 2018 49.04 49.47 48.67 49.30 1,617,413 -0.02(-0.05%)
Oct 05, 2018 49.69 49.71 49.00 49.32 657,184 -0.39(-0.78%)
Oct 04, 2018 49.84 50.08 49.37 49.71 471,452 -0.20(-0.40%)
Oct 03, 2018 49.91 50.22 49.77 49.91 622,665 +0.27(+0.55%)
Oct 02, 2018 50.05 50.05 49.61 49.64 1,427,835 -0.56(-1.11%)
Oct 01, 2018 50.22 50.58 50.08 50.19 748,377 +0.14(+0.28%)
Sep 28, 2018 50.03 50.18 49.90 50.05 491,662 -0.03(-0.05%)
Sep 27, 2018 50.20 50.37 50.02 50.08 584,461 +0.02(+0.05%)
Sep 26, 2018 49.69 50.39 49.69 50.05 892,548 +0.22(+0.44%)
Sep 25, 2018 50.12 50.25 49.76 49.83 965,019 -0.25(-0.50%)
Sep 24, 2018 50.73 50.73 49.96 50.08 998,397 -0.74(-1.45%)
Sep 21, 2018 50.83 51.19 50.77 50.82 233,510 +0.07(+0.13%)
Sep 20, 2018 50.88 51.11 50.70 50.75 615,592 +0.02(+0.04%)
Sep 19, 2018 50.81 50.97 50.60 50.73 322,297 -0.01(-0.01%)
Sep 18, 2018 50.65 50.86 50.19 50.74 310,981 +0.21(+0.41%)
Sep 17, 2018 51.03 51.12 50.38 50.53 1,042,519 -0.45(-0.88%)
Sep 14, 2018 50.61 51.21 50.61 50.98 323,888 +0.48(+0.96%)
Sep 13, 2018 50.94 51.03 50.46 50.50 981,438 -0.24(-0.47%)
Sep 12, 2018 50.73 51.09 50.67 50.73 345,951 -0.07(-0.14%)
Sep 11, 2018 50.90 50.99 50.67 50.81 487,586 -0.09(-0.18%)
Sep 10, 2018 50.31 50.99 50.28 50.90 2,013,938 +0.88(+1.76%)
Sep 07, 2018 49.83 50.48 49.82 50.02 1,037,914 -0.05(-0.11%)
Sep 06, 2018 50.05 50.40 50.01 50.07 375,027 -0.10(-0.19%)
Sep 05, 2018 49.87 50.24 49.60 50.17 506,226 +0.27(+0.55%)
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.