Skip to main content

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 (%)
Aug 31, 2022 57.19 57.36 56.47 56.54 847,812 -0.41(-0.73%)
Aug 30, 2022 58.13 58.13 56.79 56.95 1,767,499 -0.83(-1.44%)
Aug 29, 2022 57.65 58.34 57.60 57.78 625,479 -0.40(-0.69%)
Aug 26, 2022 60.19 60.26 58.15 58.19 708,558 -2.09(-3.47%)
Aug 25, 2022 59.77 60.33 59.68 60.28 242,524 +0.81(+1.36%)
Aug 24, 2022 59.19 59.75 59.15 59.47 581,285 +0.21(+0.35%)
Aug 23, 2022 59.03 59.64 59.03 59.26 702,550 +0.06(+0.10%)
Aug 22, 2022 59.51 59.51 58.99 59.20 1,386,731 -0.88(-1.47%)
Aug 19, 2022 60.68 60.68 59.94 60.08 455,755 -0.96(-1.57%)
Aug 18, 2022 60.87 61.15 60.57 61.04 237,155 +0.30(+0.50%)
Aug 17, 2022 60.76 61.08 60.27 60.74 740,740 -1.01(-1.64%)
Aug 16, 2022 60.99 62.04 60.99 61.75 482,627 +0.43(+0.70%)
Aug 15, 2022 61.03 61.49 61.03 61.32 629,337 -0.07(-0.11%)
Aug 12, 2022 61.13 61.39 60.86 61.39 347,579 +0.39(+0.64%)
Aug 11, 2022 61.12 61.74 60.87 61.00 479,316 +0.35(+0.57%)
Aug 10, 2022 59.83 60.88 59.81 60.65 712,844 +1.92(+3.27%)
Aug 09, 2022 58.97 59.08 58.57 58.73 186,981 -0.47(-0.79%)
Aug 08, 2022 59.67 59.87 59.12 59.20 537,763 +0.00(+0.00%)
Aug 05, 2022 58.27 59.22 58.27 59.20 533,291 +0.36(+0.61%)
Aug 04, 2022 58.38 58.95 58.38 58.83 559,864 +0.50(+0.86%)
Aug 03, 2022 57.75 58.46 57.75 58.34 221,317 +0.84(+1.46%)
Aug 02, 2022 58.00 58.00 57.13 57.49 285,744 -0.43(-0.74%)
Aug 01, 2022 57.27 58.11 57.18 57.92 458,121 +0.32(+0.56%)
Jul 29, 2022 56.44 57.77 56.35 57.60 530,287 +1.15(+2.04%)
Jul 28, 2022 55.14 56.48 55.14 56.45 650,374 +1.06(+1.91%)
Jul 27, 2022 54.78 55.62 54.18 55.39 453,721 +1.02(+1.88%)
Jul 26, 2022 54.56 54.90 54.14 54.37 611,728 -1.00(-1.80%)
Jul 25, 2022 55.24 55.53 54.81 55.36 650,848 +0.29(+0.53%)
Jul 22, 2022 55.53 55.66 54.77 55.07 854,483 -0.28(-0.50%)
Jul 21, 2022 55.29 55.59 54.96 55.35 540,937 -0.19(-0.34%)
Jul 20, 2022 55.13 55.69 54.87 55.54 462,144 +0.40(+0.73%)
Jul 19, 2022 53.85 55.20 53.85 55.14 591,374 +1.89(+3.54%)
Jul 18, 2022 53.42 54.12 53.10 53.25 828,100 +0.23(+0.43%)
Jul 15, 2022 52.44 53.06 52.44 53.03 520,623 +1.16(+2.25%)
Jul 14, 2022 51.40 51.92 51.21 51.86 485,203 -0.24(-0.47%)
Jul 13, 2022 51.87 52.43 51.36 52.11 889,794 -0.56(-1.07%)
Jul 12, 2022 52.41 53.25 52.15 52.67 496,573 -0.18(-0.34%)
Jul 11, 2022 53.00 53.32 52.72 52.85 457,280 -0.56(-1.06%)
Jul 08, 2022 53.65 53.74 52.76 53.41 350,502 -0.32(-0.60%)
Jul 07, 2022 53.35 53.89 52.88 53.73 438,749 +0.82(+1.55%)
Jul 06, 2022 52.92 53.37 52.33 52.92 637,630 -0.12(-0.23%)
Jul 05, 2022 52.49 53.06 52.10 53.04 386,970 -0.24(-0.45%)
Jul 01, 2022 52.48 53.42 52.24 53.28 633,231 +0.62(+1.18%)
Jun 30, 2022 52.12 52.99 51.58 52.65 809,121 -0.20(-0.38%)
Jun 29, 2022 53.12 53.14 52.22 52.85 426,016 -0.28(-0.53%)
Jun 28, 2022 54.24 55.04 53.09 53.13 673,951 -0.67(-1.25%)
Jun 27, 2022 54.44 54.69 53.63 53.80 474,585 -0.43(-0.79%)
Jun 24, 2022 52.74 54.34 52.74 54.23 713,107 +1.92(+3.67%)
Jun 23, 2022 52.24 52.38 51.41 52.31 728,092 +0.42(+0.81%)
Jun 22, 2022 51.50 52.29 51.49 51.89 643,476 -0.14(-0.27%)
Jun 21, 2022 52.23 52.39 51.88 52.03 659,351 +0.57(+1.11%)
Jun 17, 2022 51.54 51.89 50.74 51.46 1,593,788 +0.15(+0.29%)
Jun 16, 2022 51.79 51.91 51.00 51.31 1,116,040 -1.71(-3.22%)
Jun 15, 2022 53.07 53.85 52.32 53.02 1,062,620 +0.52(+1.00%)
Jun 14, 2022 52.85 53.35 52.04 52.50 1,286,460 +0.53(+1.02%)
Jun 13, 2022 52.47 52.70 51.57 51.97 1,618,958 -1.79(-3.34%)
Jun 10, 2022 54.51 55.02 53.68 53.76 2,101,998 -1.68(-3.02%)
Jun 09, 2022 56.27 56.73 55.44 55.44 3,733,839 -1.30(-2.28%)
Jun 08, 2022 57.89 57.96 56.48 56.73 588,734 -1.82(-3.11%)
Jun 07, 2022 57.31 58.61 56.90 58.55 752,048 +0.27(+0.46%)
Jun 06, 2022 58.24 58.59 57.90 58.28 747,573 +0.46(+0.79%)
Jun 03, 2022 57.56 57.99 57.39 57.82 532,287 -0.39(-0.67%)
Jun 02, 2022 57.11 58.25 57.06 58.22 588,224 +1.28(+2.24%)
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.