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 30, 2019 44.93 45.23 44.66 44.76 447,712 +0.09(+0.21%)
Aug 29, 2019 44.20 44.88 44.20 44.66 1,003,394 +0.87(+1.98%)
Aug 28, 2019 42.83 43.88 42.74 43.79 1,534,060 +0.79(+1.84%)
Aug 27, 2019 43.58 43.82 42.95 43.00 1,569,262 -0.44(-1.02%)
Aug 26, 2019 43.39 43.59 43.07 43.45 644,331 +0.39(+0.91%)
Aug 23, 2019 44.24 44.37 42.87 43.06 3,222,880 -1.47(-3.29%)
Aug 22, 2019 44.91 44.91 44.30 44.52 366,264 -0.15(-0.33%)
Aug 21, 2019 44.68 45.13 44.55 44.67 307,441 +0.47(+1.05%)
Aug 20, 2019 44.54 44.54 44.19 44.20 374,990 -0.34(-0.76%)
Aug 19, 2019 44.53 45.10 44.52 44.54 629,693 +0.50(+1.13%)
Aug 16, 2019 43.50 44.11 43.48 44.04 911,735 +0.95(+2.19%)
Aug 15, 2019 43.59 43.59 42.80 43.10 845,573 -0.34(-0.79%)
Aug 14, 2019 44.15 44.20 43.34 43.44 811,705 -1.37(-3.05%)
Aug 13, 2019 44.15 45.34 44.15 44.81 940,311 +0.51(+1.14%)
Aug 12, 2019 44.72 44.72 44.12 44.30 704,364 -0.74(-1.63%)
Aug 09, 2019 45.41 45.47 44.85 45.04 550,466 -0.53(-1.17%)
Aug 08, 2019 45.03 45.62 44.66 45.57 698,077 +0.78(+1.74%)
Aug 07, 2019 44.17 44.87 44.00 44.79 715,920 -0.11(-0.25%)
Aug 06, 2019 44.78 45.07 44.28 44.90 1,783,092 +0.61(+1.37%)
Aug 05, 2019 45.20 45.20 43.95 44.29 825,541 -1.50(-3.28%)
Aug 02, 2019 45.81 46.01 45.52 45.80 680,539 -0.24(-0.51%)
Aug 01, 2019 47.15 47.23 45.90 46.03 1,649,132 -1.21(-2.55%)
Jul 31, 2019 47.48 47.74 46.84 47.24 1,669,063 -0.34(-0.71%)
Jul 30, 2019 47.10 47.64 46.90 47.58 1,579,313 +0.05(+0.10%)
Jul 29, 2019 47.53 47.66 47.36 47.53 687,589 -0.01(-0.02%)
Jul 26, 2019 47.09 47.67 47.09 47.54 603,066 +0.37(+0.77%)
Jul 25, 2019 47.36 47.53 47.06 47.17 1,175,087 -0.37(-0.77%)
Jul 24, 2019 46.90 47.89 46.83 47.54 854,858 +0.28(+0.60%)
Jul 23, 2019 47.14 47.29 46.93 47.25 840,248 +0.38(+0.81%)
Jul 22, 2019 46.83 47.14 46.77 46.87 833,357 +0.09(+0.18%)
Jul 19, 2019 46.74 47.10 46.70 46.79 397,559 +0.30(+0.64%)
Jul 18, 2019 46.05 46.51 46.04 46.49 392,833 +0.58(+1.27%)
Jul 17, 2019 47.03 47.18 45.89 45.91 914,439 -1.71(-3.59%)
Jul 16, 2019 47.09 47.98 47.02 47.62 1,470,981 +0.86(+1.84%)
Jul 15, 2019 46.95 47.01 46.65 46.76 225,776 -0.18(-0.39%)
Jul 12, 2019 46.16 47.01 46.16 46.94 669,938 +1.10(+2.39%)
Jul 11, 2019 45.39 45.96 45.28 45.84 1,851,109 +0.44(+0.96%)
Jul 10, 2019 45.74 46.09 45.33 45.40 759,313 -0.21(-0.46%)
Jul 09, 2019 45.69 45.86 45.46 45.62 591,772 -0.34(-0.75%)
Jul 08, 2019 45.93 46.20 45.79 45.96 363,944 -0.31(-0.68%)
Jul 05, 2019 46.10 46.31 45.68 46.27 532,117 -0.17(-0.37%)
Jul 03, 2019 46.10 46.48 46.00 46.45 675,239 +0.48(+1.04%)
Jul 02, 2019 46.37 46.41 45.82 45.97 1,549,102 -0.40(-0.85%)
Jul 01, 2019 46.61 46.96 46.10 46.37 655,748 +0.21(+0.46%)
Jun 28, 2019 45.69 46.21 45.69 46.15 541,496 +0.67(+1.47%)
Jun 27, 2019 45.03 45.70 45.03 45.49 763,191 +0.58(+1.28%)
Jun 26, 2019 44.78 45.04 44.58 44.91 586,895 +0.30(+0.67%)
Jun 25, 2019 45.08 45.08 44.48 44.61 423,255 -0.38(-0.84%)
Jun 24, 2019 45.42 45.66 44.97 44.99 1,149,598 -0.70(-1.54%)
Jun 21, 2019 45.84 46.24 45.65 45.69 763,313 -0.25(-0.54%)
Jun 20, 2019 45.97 46.26 45.65 45.94 296,779 +0.32(+0.70%)
Jun 19, 2019 45.67 45.70 45.30 45.62 388,666 +0.09(+0.20%)
Jun 18, 2019 45.30 45.83 45.14 45.53 966,354 +0.53(+1.19%)
Jun 17, 2019 45.35 45.43 44.96 44.99 394,317 -0.57(-1.26%)
Jun 14, 2019 45.66 45.73 45.22 45.57 572,514 -0.19(-0.41%)
Jun 13, 2019 45.44 45.84 45.44 45.76 761,203 +0.46(+1.01%)
Jun 12, 2019 45.08 45.36 45.08 45.30 248,270 +0.20(+0.45%)
Jun 11, 2019 45.44 45.70 44.88 45.10 775,065 -0.16(-0.36%)
Jun 10, 2019 45.20 45.82 45.20 45.26 1,112,580 +0.41(+0.92%)
Jun 07, 2019 44.79 45.20 44.75 44.85 777,771 +0.27(+0.60%)
Jun 06, 2019 44.84 44.90 44.27 44.58 1,382,498 -0.39(-0.87%)
Jun 05, 2019 44.80 45.04 44.64 44.97 1,664,883 +0.38(+0.86%)
Jun 04, 2019 43.54 44.61 43.54 44.59 2,499,004 +1.46(+3.39%)
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.