Skip to main content

Transportation Average Ishares ETF (NY: IYT )

70.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 216.63 218.12 215.16 217.84 96,536 +1.44(+0.67%)
Oct 30, 2023 213.11 217.31 212.97 216.40 105,324 +5.19(+2.46%)
Oct 27, 2023 213.98 215.34 210.06 211.21 158,605 -2.32(-1.09%)
Oct 26, 2023 216.00 218.00 213.15 213.53 173,676 -4.77(-2.19%)
Oct 25, 2023 221.53 221.53 217.45 218.30 127,929 -4.50(-2.02%)
Oct 24, 2023 222.82 224.64 221.26 222.80 319,599 +0.17(+0.07%)
Oct 23, 2023 224.58 226.43 222.42 222.63 110,614 -2.78(-1.24%)
Oct 20, 2023 224.91 227.71 224.64 225.42 162,709 +0.52(+0.23%)
Oct 19, 2023 229.04 229.38 224.49 224.90 198,038 -1.47(-0.65%)
Oct 18, 2023 230.87 231.22 226.18 226.37 101,298 -7.58(-3.24%)
Oct 17, 2023 231.67 236.00 231.67 233.95 55,093 +1.18(+0.51%)
Oct 16, 2023 229.68 234.39 229.68 232.77 45,966 +4.03(+1.76%)
Oct 13, 2023 232.34 234.17 227.80 228.74 85,260 -4.00(-1.72%)
Oct 12, 2023 236.50 236.50 230.98 232.74 106,828 -2.77(-1.18%)
Oct 11, 2023 235.35 236.50 233.77 235.51 51,632 +0.58(+0.25%)
Oct 10, 2023 233.30 236.64 233.15 234.93 137,712 +2.85(+1.23%)
Oct 09, 2023 229.72 232.64 228.63 232.08 180,262 +0.26(+0.11%)
Oct 06, 2023 228.72 233.44 227.95 231.82 200,705 +2.33(+1.02%)
Oct 05, 2023 230.18 230.62 227.79 229.49 110,803 -0.90(-0.39%)
Oct 04, 2023 229.85 231.13 228.28 230.39 85,697 +0.91(+0.40%)
Oct 03, 2023 230.32 232.79 228.67 229.48 115,991 -2.17(-0.94%)
Oct 02, 2023 233.12 233.12 230.01 231.65 103,391 -2.12(-0.91%)
Sep 29, 2023 236.05 236.20 233.21 233.77 168,260 -0.03(-0.01%)
Sep 28, 2023 230.31 235.01 230.31 233.80 407,151 +3.19(+1.38%)
Sep 27, 2023 230.91 231.75 228.66 230.61 87,765 +0.26(+0.11%)
Sep 26, 2023 232.03 233.95 230.14 230.35 83,723 -5.05(-2.14%)
Sep 25, 2023 233.87 235.95 234.77 235.40 74,574 +1.18(+0.50%)
Sep 22, 2023 236.12 237.19 233.78 234.22 92,719 -1.53(-0.65%)
Sep 21, 2023 236.55 238.19 235.73 235.75 288,249 -3.24(-1.36%)
Sep 20, 2023 240.29 241.96 238.90 238.99 174,764 -0.91(-0.38%)
Sep 19, 2023 239.88 240.39 237.60 239.90 386,263 -0.11(-0.05%)
Sep 18, 2023 242.09 242.29 240.01 240.01 57,520 -2.41(-0.99%)
Sep 15, 2023 242.29 243.44 241.20 242.42 120,438 -1.14(-0.47%)
Sep 14, 2023 243.88 244.56 241.75 243.56 133,969 +2.34(+0.97%)
Sep 13, 2023 240.72 242.85 239.63 241.22 102,334 -0.52(-0.22%)
Sep 12, 2023 242.45 244.22 240.67 241.74 72,742 -1.68(-0.69%)
Sep 11, 2023 242.28 243.94 241.99 243.42 56,049 +1.68(+0.69%)
Sep 08, 2023 242.61 242.61 240.86 241.74 56,293 -0.13(-0.05%)
Sep 07, 2023 241.44 243.01 240.93 241.87 107,916 -1.10(-0.45%)
Sep 06, 2023 243.64 246.50 242.07 242.97 125,127 -1.99(-0.81%)
Sep 05, 2023 249.84 249.84 244.83 244.96 209,574 -5.47(-2.18%)
Sep 01, 2023 250.83 251.85 249.28 250.43 160,416 +0.64(+0.26%)
Aug 31, 2023 251.85 252.05 249.79 249.79 60,137 -1.90(-0.75%)
Aug 30, 2023 249.83 252.12 249.83 251.69 76,426 +1.36(+0.54%)
Aug 29, 2023 247.53 250.76 246.78 250.33 128,709 +3.35(+1.36%)
Aug 28, 2023 245.96 249.51 245.96 246.98 85,940 +0.97(+0.39%)
Aug 25, 2023 246.55 247.28 243.69 246.01 148,830 -0.04(-0.02%)
Aug 24, 2023 248.56 248.83 245.96 246.05 115,222 -2.27(-0.91%)
Aug 23, 2023 245.45 248.63 245.36 248.32 96,493 +2.50(+1.02%)
Aug 22, 2023 247.78 248.87 244.99 245.82 97,529 -1.86(-0.75%)
Aug 21, 2023 249.15 249.50 246.15 247.68 101,594 -0.75(-0.30%)
Aug 18, 2023 245.15 248.99 244.72 248.43 180,101 +1.40(+0.57%)
Aug 17, 2023 249.30 250.56 247.00 247.03 147,523 -1.99(-0.80%)
Aug 16, 2023 250.57 253.40 248.58 249.02 118,362 -2.28(-0.91%)
Aug 15, 2023 253.23 254.67 251.25 251.30 172,499 -4.23(-1.66%)
Aug 14, 2023 253.75 255.59 252.67 255.53 75,345 +0.84(+0.33%)
Aug 11, 2023 255.26 256.36 254.35 254.69 218,997 -2.03(-0.79%)
Aug 10, 2023 257.54 259.05 255.93 256.72 142,159 +0.91(+0.36%)
Aug 09, 2023 257.60 257.99 255.42 255.81 123,496 -2.70(-1.04%)
Aug 08, 2023 256.35 258.88 255.42 258.51 99,843 -0.71(-0.27%)
Aug 07, 2023 258.53 260.00 257.13 259.22 98,525 +1.45(+0.56%)
Aug 04, 2023 260.64 261.08 257.33 257.77 126,477 -1.46(-0.56%)
Aug 03, 2023 259.98 261.42 258.35 259.23 94,979 -1.80(-0.69%)
Aug 02, 2023 260.30 263.23 260.09 261.03 172,368 -2.30(-0.87%)
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.