Skip to main content

Transportation Average Ishares ETF (NY: IYT )

70.18 +0.14 (+0.20%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 69.58 70.08 69.22 70.04 522,471 +0.85(+1.23%)
Mar 26, 2024 70.34 70.35 69.14 69.19 385,021 -0.80(-1.14%)
Mar 25, 2024 70.41 70.44 69.85 69.99 855,170 -0.52(-0.74%)
Mar 22, 2024 71.05 71.11 70.45 70.51 254,874 -0.10(-0.14%)
Mar 21, 2024 70.02 70.73 70.02 70.61 204,216 +0.69(+0.99%)
Mar 20, 2024 68.59 70.03 68.42 69.92 444,098 +1.37(+2.00%)
Mar 19, 2024 67.96 68.60 67.92 68.55 508,647 +0.30(+0.44%)
Mar 18, 2024 68.72 68.87 68.11 68.25 585,515 -0.30(-0.44%)
Mar 15, 2024 68.81 69.21 68.43 68.55 506,736 -0.59(-0.85%)
Mar 14, 2024 69.98 69.98 68.61 69.14 639,428 -0.79(-1.13%)
Mar 13, 2024 69.84 70.42 69.81 69.93 208,834 -0.15(-0.21%)
Mar 12, 2024 69.71 70.22 69.47 70.08 245,122 +0.08(+0.11%)
Mar 11, 2024 70.15 70.20 69.56 70.00 256,976 -0.14(-0.20%)
Mar 08, 2024 70.70 71.16 69.99 70.14 442,763 -0.46(-0.65%)
Mar 07, 2024 70.69 70.88 70.42 70.60 818,122 -210.04(-74.84%)
Mar 06, 2024 280.82 284.19 280.50 280.64 183,625 +0.83(+0.30%)
Mar 05, 2024 281.36 281.36 278.63 279.81 109,086 -2.08(-0.74%)
Mar 04, 2024 281.94 283.74 281.87 281.89 92,550 +0.12(+0.04%)
Mar 01, 2024 281.03 282.21 279.29 281.77 91,735 +0.58(+0.21%)
Feb 29, 2024 279.83 281.74 279.59 281.19 131,280 +2.55(+0.92%)
Feb 28, 2024 278.81 280.22 278.28 278.64 122,225 -1.43(-0.51%)
Feb 27, 2024 280.65 281.61 279.46 280.07 59,129 +0.34(+0.12%)
Feb 26, 2024 280.96 281.38 279.57 279.73 109,717 -1.49(-0.53%)
Feb 23, 2024 281.09 282.26 280.74 281.22 92,293 +0.93(+0.33%)
Feb 22, 2024 278.40 280.95 278.40 280.29 57,063 +3.92(+1.42%)
Feb 21, 2024 274.53 276.79 274.15 276.37 65,368 +1.98(+0.72%)
Feb 20, 2024 275.05 275.06 273.00 274.39 214,742 -2.13(-0.77%)
Feb 16, 2024 279.85 279.85 276.29 276.52 204,758 -4.61(-1.64%)
Feb 15, 2024 279.05 281.58 277.67 281.13 89,776 +2.89(+1.04%)
Feb 14, 2024 273.19 278.30 272.68 278.24 123,711 +9.81(+3.65%)
Feb 13, 2024 268.36 268.94 266.47 268.43 200,368 -3.56(-1.31%)
Feb 12, 2024 272.75 273.40 271.43 271.99 58,434 -1.13(-0.41%)
Feb 09, 2024 273.33 273.33 270.46 273.12 77,669 +0.11(+0.04%)
Feb 08, 2024 271.57 273.09 270.27 273.01 189,577 +1.96(+0.72%)
Feb 07, 2024 269.01 272.20 269.00 271.05 175,406 +1.51(+0.56%)
Feb 06, 2024 263.50 269.82 263.50 269.54 275,493 +6.18(+2.35%)
Feb 05, 2024 263.91 264.88 262.29 263.36 102,250 -1.52(-0.57%)
Feb 02, 2024 261.36 266.06 259.26 264.88 186,278 +3.02(+1.15%)
Feb 01, 2024 260.05 261.92 256.97 261.86 122,591 +3.64(+1.41%)
Jan 31, 2024 261.63 262.54 258.13 258.22 85,860 -4.11(-1.57%)
Jan 30, 2024 261.71 263.16 261.20 262.33 98,233 -3.26(-1.23%)
Jan 29, 2024 262.65 265.68 262.10 265.59 175,068 +2.20(+0.84%)
Jan 26, 2024 265.06 265.62 262.51 263.39 101,302 -1.54(-0.58%)
Jan 25, 2024 262.34 264.93 261.24 264.93 134,958 +4.71(+1.81%)
Jan 24, 2024 263.36 263.36 260.00 260.22 117,337 -2.36(-0.90%)
Jan 23, 2024 263.21 264.50 261.49 262.58 89,965 +0.60(+0.23%)
Jan 22, 2024 260.28 263.05 260.28 261.98 122,318 +3.16(+1.22%)
Jan 19, 2024 259.54 259.75 256.38 258.82 177,297 +0.80(+0.31%)
Jan 18, 2024 254.16 258.33 253.65 258.02 132,115 +5.12(+2.02%)
Jan 17, 2024 252.78 253.40 251.85 252.90 84,062 -2.42(-0.95%)
Jan 16, 2024 255.92 256.28 254.17 255.32 414,017 -2.14(-0.83%)
Jan 12, 2024 258.90 260.34 256.74 257.46 119,910 -2.73(-1.05%)
Jan 11, 2024 259.84 260.47 257.37 260.19 97,677 -0.52(-0.20%)
Jan 10, 2024 257.67 260.89 257.34 260.71 80,303 +2.63(+1.02%)
Jan 09, 2024 256.75 259.43 256.68 258.08 86,457 -0.62(-0.24%)
Jan 08, 2024 255.71 258.83 255.48 258.70 146,304 +2.98(+1.17%)
Jan 05, 2024 254.53 257.53 254.53 255.72 204,907 +1.11(+0.44%)
Jan 04, 2024 254.40 256.72 254.24 254.61 502,181 +0.03(+0.01%)
Jan 03, 2024 255.91 257.17 254.51 254.58 180,002 -3.81(-1.47%)
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.