Transportation Average Ishares ETF (NY: IYT )

228.48 USD -2.98 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 230.98 230.98 226.45 228.48 143,000 -2.98(-1.29%)
Jan 14, 2021 229.62 232.97 229.62 231.46 105,666 +2.52(+1.10%)
Jan 13, 2021 230.01 230.38 227.54 228.94 132,080 -1.43(-0.62%)
Jan 12, 2021 228.57 231.29 226.12 230.37 706,924 +3.19(+1.40%)
Jan 11, 2021 224.97 228.25 224.93 227.18 65,194 -0.08(-0.04%)
Jan 08, 2021 227.00 229.27 226.35 227.26 136,200 +1.21(+0.54%)
Jan 07, 2021 225.70 226.89 224.45 226.05 124,167 +2.03(+0.91%)
Jan 06, 2021 219.41 225.57 219.35 224.02 181,106 +5.84(+2.68%)
Jan 05, 2021 214.96 219.23 214.96 218.18 135,008 +2.14(+0.99%)
Jan 04, 2021 220.90 221.43 214.50 216.04 288,417 -4.50(-2.04%)
Dec 31, 2020 220.54 220.54 220.54 30,512 +0.45(+0.20%)
Dec 30, 2020 220.10 220.51 219.41 220.09 30,512 +0.55(+0.25%)
Dec 29, 2020 222.04 222.13 218.58 219.54 42,309 -1.52(-0.69%)
Dec 28, 2020 222.61 223.18 220.81 221.06 62,657 +0.31(+0.14%)
Dec 24, 2020 220.72 221.08 219.44 220.75 25,600 +0.04(+0.02%)
Dec 23, 2020 220.45 221.85 220.18 220.71 65,193 +0.80(+0.36%)
Dec 22, 2020 219.94 220.52 219.09 219.91 59,128 -0.46(-0.21%)
Dec 21, 2020 217.17 221.16 217.09 220.37 139,884 -1.10(-0.50%)
Dec 18, 2020 222.75 222.97 219.99 221.47 127,800 -1.51(-0.68%)
Dec 17, 2020 220.93 223.24 220.32 222.98 61,358 +2.57(+1.17%)
Dec 16, 2020 220.58 221.42 219.37 220.41 218,044 +0.02(+0.01%)
Dec 15, 2020 219.62 221.01 217.63 220.39 120,354 +1.88(+0.86%)
Dec 14, 2020 226.41 227.98 218.38 218.51 149,201 -5.56(-2.48%)
Dec 11, 2020 223.87 224.65 222.61 224.07 74,800 -0.19(-0.08%)
Dec 10, 2020 224.10 225.29 222.49 224.26 273,681 -2.24(-0.99%)
Dec 09, 2020 227.40 228.04 224.34 226.50 60,828 +0.75(+0.33%)
Dec 08, 2020 224.66 226.46 224.48 225.75 71,685 +1.05(+0.47%)
Dec 07, 2020 226.02 226.02 223.63 224.70 277,477 -0.36(-0.16%)
Dec 04, 2020 222.83 225.16 222.83 225.06 80,000 +2.70(+1.21%)
Dec 03, 2020 223.24 224.47 221.88 222.36 88,881 +0.63(+0.28%)
Dec 02, 2020 219.90 222.21 219.90 221.73 172,503 +0.88(+0.40%)
Dec 01, 2020 222.38 224.19 220.62 220.85 141,142 +1.03(+0.47%)
Nov 30, 2020 222.11 222.78 218.64 219.82 139,690 -1.96(-0.88%)
Nov 27, 2020 224.04 224.04 221.52 221.78 124,400 -1.20(-0.54%)
Nov 25, 2020 223.48 224.00 220.78 222.98 160,600 -1.55(-0.69%)
Nov 24, 2020 222.27 225.49 221.11 224.53 324,821 +5.31(+2.42%)
Nov 23, 2020 217.98 219.62 217.17 219.22 341,973 +3.30(+1.53%)
Nov 20, 2020 218.30 218.44 215.67 215.92 124,800 -2.04(-0.94%)
Nov 19, 2020 216.77 218.16 215.00 217.96 320,277 -0.10(-0.04%)
Nov 18, 2020 220.70 222.90 218.00 218.06 117,477 -1.46(-0.67%)
Nov 17, 2020 217.95 219.91 215.13 219.52 126,632 +0.72(+0.33%)
Nov 16, 2020 216.97 219.22 214.83 218.80 241,553 +5.37(+2.52%)
Nov 13, 2020 209.83 213.71 209.83 213.43 127,100 +4.59(+2.20%)
Nov 12, 2020 210.89 211.57 207.25 208.84 238,678 -2.87(-1.36%)
Nov 11, 2020 215.57 215.57 210.51 211.71 618,797 -1.78(-0.83%)
Nov 10, 2020 210.60 214.07 207.86 213.49 269,198 +3.77(+1.80%)
Nov 09, 2020 213.55 218.58 208.72 209.72 372,024 +5.00(+2.44%)
Nov 06, 2020 206.35 206.66 204.28 204.72 91,700 -1.22(-0.59%)
Nov 05, 2020 203.60 207.30 203.16 205.94 269,363 +5.16(+2.57%)
Nov 04, 2020 202.97 206.41 200.67 200.78 463,951 -3.05(-1.50%)
Nov 03, 2020 200.73 204.65 200.73 203.83 349,454 +5.99(+3.03%)
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.