Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.13 49.05 48.13 48.73 986,035 +0.62(+1.28%)
Jul 30, 2018 48.19 48.84 48.06 48.12 607,024 -0.09(-0.19%)
Jul 27, 2018 48.50 48.50 47.97 48.21 1,060,815 -0.15(-0.31%)
Jul 26, 2018 47.73 48.64 47.64 48.36 1,938,597 +0.40(+0.84%)
Jul 25, 2018 46.91 47.99 46.91 47.95 1,160,623 +1.10(+2.34%)
Jul 24, 2018 47.83 47.90 46.74 46.86 1,006,343 -0.73(-1.53%)
Jul 23, 2018 47.10 47.64 47.10 47.59 626,237 +0.32(+0.67%)
Jul 20, 2018 47.05 47.42 47.05 47.27 471,780 -0.05(-0.10%)
Jul 19, 2018 46.78 47.38 46.69 47.32 651,166 +0.20(+0.42%)
Jul 18, 2018 46.54 47.34 46.50 47.12 1,201,694 +1.05(+2.27%)
Jul 17, 2018 45.78 46.15 45.78 46.07 2,135,322 +0.12(+0.27%)
Jul 16, 2018 46.70 46.85 45.59 45.94 921,179 -0.47(-1.01%)
Jul 13, 2018 46.14 46.54 46.10 46.41 441,093 +0.25(+0.54%)
Jul 12, 2018 46.11 46.42 45.84 46.16 659,361 +0.23(+0.50%)
Jul 11, 2018 46.46 46.46 45.82 45.93 1,240,553 -0.98(-2.08%)
Jul 10, 2018 46.96 47.18 46.58 46.91 521,832 -0.14(-0.30%)
Jul 09, 2018 46.17 47.08 46.17 47.05 714,255 +0.96(+2.09%)
Jul 06, 2018 45.93 46.31 45.66 46.09 604,562 +0.18(+0.40%)
Jul 05, 2018 45.90 45.93 45.45 45.91 879,372 +0.26(+0.57%)
Jul 03, 2018 45.64 45.64 45.64 0 -0.34(-0.74%)
Jul 02, 2018 45.18 46.00 45.18 45.98 756,597 +0.45(+0.98%)
Jun 29, 2018 46.07 45.52 45.54 1,738,608 +0.17(+0.38%)
Jun 28, 2018 45.37 45.53 44.85 45.37 1,955,012 -0.12(-0.26%)
Jun 27, 2018 46.15 46.46 45.48 45.48 1,713,458 -0.64(-1.38%)
Jun 26, 2018 46.36 46.48 45.89 46.12 1,201,077 -0.32(-0.69%)
Jun 25, 2018 47.28 47.29 46.11 46.44 1,177,264 -1.09(-2.30%)
Jun 22, 2018 48.13 48.25 47.51 47.53 368,014 -0.25(-0.52%)
Jun 21, 2018 47.84 48.06 47.46 47.78 570,691 -0.20(-0.41%)
Jun 20, 2018 48.16 48.26 47.70 47.98 445,426 +0.02(+0.05%)
Jun 19, 2018 48.17 48.29 47.57 47.95 1,152,108 -0.82(-1.68%)
Jun 18, 2018 48.70 48.98 48.37 48.78 893,079 -0.10(-0.20%)
Jun 15, 2018 48.96 48.61 48.87 662,594 +0.26(+0.54%)
Jun 14, 2018 48.72 48.90 48.43 48.61 316,572 +0.04(+0.08%)
Jun 13, 2018 49.04 49.04 48.45 48.57 394,431 -0.38(-0.77%)
Jun 12, 2018 48.73 49.12 48.66 48.95 295,758 +0.14(+0.29%)
Jun 11, 2018 48.15 49.07 48.15 48.81 1,526,900 +0.54(+1.12%)
Jun 08, 2018 47.96 48.29 47.75 48.27 350,969 +0.42(+0.88%)
Jun 07, 2018 47.88 48.01 47.56 47.85 445,406 +0.03(+0.06%)
Jun 06, 2018 47.83 47.23 47.82 594,513 +0.28(+0.60%)
Jun 05, 2018 47.73 47.82 47.16 47.54 818,384 -0.17(-0.36%)
Jun 04, 2018 48.17 48.40 47.60 47.71 938,861 -0.35(-0.72%)
Jun 01, 2018 47.64 48.16 47.64 48.06 369,107 +0.63(+1.32%)
May 31, 2018 48.03 48.18 47.35 47.43 1,006,251 -0.69(-1.43%)
May 30, 2018 47.56 48.32 47.56 48.12 581,667 +0.75(+1.57%)
May 29, 2018 47.82 47.82 47.14 47.37 1,109,756 -0.67(-1.40%)
May 25, 2018 48.05 48.05 48.05 0 +0.21(+0.43%)
May 24, 2018 47.20 47.94 47.20 47.84 849,605 +0.54(+1.15%)
May 23, 2018 47.14 47.29 46.87 47.29 628,971 -0.03(-0.07%)
May 22, 2018 48.16 48.16 47.30 47.33 1,514,348 -0.58(-1.20%)
May 21, 2018 47.51 48.11 47.27 47.91 1,011,342 +0.60(+1.27%)
May 18, 2018 47.35 47.41 47.08 47.31 305,817 -0.03(-0.07%)
May 17, 2018 47.23 47.68 47.23 47.34 765,064 +0.18(+0.39%)
May 16, 2018 46.71 47.40 46.71 47.16 413,370 +0.40(+0.87%)
May 15, 2018 46.89 46.89 46.61 46.75 599,780 -0.20(-0.42%)
May 14, 2018 47.25 47.52 46.86 46.95 1,072,969 -0.25(-0.54%)
May 11, 2018 46.80 47.35 46.68 47.20 1,022,641 +0.49(+1.05%)
May 10, 2018 46.36 46.78 46.31 46.71 954,559 +0.46(+1.00%)
May 09, 2018 46.06 46.38 45.98 46.25 695,685 +0.29(+0.63%)
May 08, 2018 45.47 46.30 45.47 45.96 624,482 +0.34(+0.76%)
May 07, 2018 45.86 45.88 45.50 45.61 388,758 -0.07(-0.14%)
May 04, 2018 44.90 45.91 44.82 45.68 684,558 +0.53(+1.17%)
May 03, 2018 45.14 45.37 44.40 45.15 650,084 -0.10(-0.23%)
May 02, 2018 45.49 45.82 45.17 45.25 1,129,837 -0.46(-1.00%)
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.