Transportation Average Ishares ETF (NY: IYT )

70.40 +0.36 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 195.85 196.71 195.00 195.37 56,800 -1.47(-0.75%)
Nov 27, 2019 197.67 197.67 196.07 196.84 111,300 -0.42(-0.21%)
Nov 26, 2019 196.62 197.68 196.34 197.26 154,316 +0.50(+0.25%)
Nov 25, 2019 193.98 196.88 193.98 196.76 234,121 +2.89(+1.49%)
Nov 22, 2019 192.79 193.92 192.25 193.87 191,700 +1.85(+0.96%)
Nov 21, 2019 192.04 192.90 191.43 192.02 198,031 -0.19(-0.10%)
Nov 20, 2019 193.89 194.33 191.87 192.21 390,532 -2.82(-1.45%)
Nov 19, 2019 196.27 196.27 194.32 195.03 56,103 -0.54(-0.28%)
Nov 18, 2019 194.85 195.58 193.90 195.57 185,975 +0.16(+0.08%)
Nov 15, 2019 196.50 196.86 195.26 195.41 231,400 +0.27(+0.14%)
Nov 14, 2019 194.10 195.32 193.96 195.14 105,693 +0.44(+0.23%)
Nov 13, 2019 196.32 196.32 194.40 194.70 111,354 -2.04(-1.04%)
Nov 12, 2019 197.34 198.23 196.39 196.74 65,910 -1.28(-0.65%)
Nov 11, 2019 197.28 198.26 196.81 198.02 168,532 -0.66(-0.33%)
Nov 08, 2019 198.63 199.06 197.83 198.68 193,200 -0.42(-0.21%)
Nov 07, 2019 199.12 201.48 198.78 199.10 306,821 +1.17(+0.59%)
Nov 06, 2019 198.24 198.24 196.53 197.93 114,418 -0.44(-0.22%)
Nov 05, 2019 197.88 200.41 197.83 198.37 279,925 +1.32(+0.67%)
Nov 04, 2019 193.82 197.12 193.82 197.05 142,089 +4.29(+2.23%)
Nov 01, 2019 188.46 192.80 188.46 192.76 165,300 +4.04(+2.14%)
Oct 31, 2019 190.22 190.22 187.38 188.72 93,040 -2.36(-1.24%)
Oct 30, 2019 193.33 193.33 189.31 191.08 270,729 -3.38(-1.74%)
Oct 29, 2019 193.69 195.14 193.46 194.46 105,820 -0.47(-0.24%)
Oct 28, 2019 195.51 196.79 194.51 194.93 108,423 -0.08(-0.04%)
Oct 25, 2019 191.10 195.13 191.10 195.01 115,800 +3.30(+1.72%)
Oct 24, 2019 193.15 193.17 190.89 191.71 50,104 -0.94(-0.49%)
Oct 23, 2019 192.43 192.90 191.25 192.65 87,629 -0.35(-0.18%)
Oct 22, 2019 190.92 193.00 189.40 193.00 194,787 +1.74(+0.91%)
Oct 21, 2019 189.46 191.97 189.46 191.26 89,011 +2.65(+1.41%)
Oct 18, 2019 188.21 189.32 187.97 188.61 179,400 +0.11(+0.06%)
Oct 17, 2019 188.35 189.72 187.50 188.50 97,696 +1.12(+0.60%)
Oct 16, 2019 185.95 188.29 185.95 187.38 268,552 +0.80(+0.43%)
Oct 15, 2019 185.05 187.25 184.24 186.58 164,908 +2.39(+1.30%)
Oct 14, 2019 184.02 184.47 183.11 184.19 84,106 -0.60(-0.32%)
Oct 11, 2019 183.25 186.30 183.11 184.79 281,100 +3.93(+2.17%)
Oct 10, 2019 177.87 180.97 177.87 180.86 331,919 +2.19(+1.23%)
Oct 09, 2019 177.53 179.26 177.51 178.67 221,220 +2.13(+1.21%)
Oct 08, 2019 177.98 178.61 176.50 176.54 155,248 -3.35(-1.86%)
Oct 07, 2019 178.86 181.35 178.66 179.89 109,169 -0.34(-0.19%)
Oct 04, 2019 178.10 180.25 178.10 180.23 228,300 +1.92(+1.08%)
Oct 03, 2019 176.98 178.36 174.45 178.31 363,395 +0.66(+0.37%)
Oct 02, 2019 180.08 180.08 176.24 177.65 435,718 -4.21(-2.31%)
Oct 01, 2019 186.84 188.43 181.08 181.86 371,966 -4.28(-2.30%)
Sep 30, 2019 186.23 187.14 186.12 186.14 117,908 +0.34(+0.18%)
Sep 27, 2019 187.56 188.44 185.44 185.80 115,900 -1.20(-0.64%)
Sep 26, 2019 187.90 187.90 186.25 187.00 303,803 -0.51(-0.27%)
Sep 25, 2019 185.93 188.27 185.70 187.51 444,907 +1.84(+0.99%)
Sep 24, 2019 187.08 189.09 185.00 185.67 184,151 -1.69(-0.90%)
Sep 23, 2019 188.33 188.65 187.03 187.36 114,611 -1.22(-0.65%)
Sep 20, 2019 189.40 190.56 187.64 188.58 337,000 -0.84(-0.44%)
Sep 19, 2019 189.95 190.84 189.09 189.42 292,847 -1.39(-0.73%)
Sep 18, 2019 190.52 190.90 188.45 190.81 207,459 -2.31(-1.20%)
Sep 17, 2019 193.13 193.54 191.83 193.12 324,660 -0.42(-0.22%)
Sep 16, 2019 193.52 194.78 191.69 193.54 386,513 -1.55(-0.79%)
Sep 13, 2019 192.46 199.23 192.46 195.09 658,000 +1.86(+0.96%)
Sep 12, 2019 193.97 194.30 191.99 193.23 186,244 -0.80(-0.41%)
Sep 11, 2019 192.57 194.10 190.88 194.03 229,258 +1.51(+0.78%)
Sep 10, 2019 189.42 192.52 188.87 192.52 262,626 +2.84(+1.50%)
Sep 09, 2019 186.10 189.76 186.10 189.68 209,128 +3.82(+2.06%)
Sep 06, 2019 187.57 188.00 185.77 185.86 124,600 -1.18(-0.63%)
Sep 05, 2019 184.40 187.70 184.40 187.04 216,047 +4.72(+2.59%)
Sep 04, 2019 181.26 182.47 181.26 182.32 77,955 +2.18(+1.21%)
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.