Skip to main content

Transportation Average Ishares ETF (NY: IYT )

70.41 +0.36 (+0.52%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 232.96 234.26 231.06 231.06 207,412 -1.90(-0.82%)
Feb 27, 2023 234.28 235.11 232.59 232.96 291,860 +4.93(+2.16%)
Feb 24, 2023 227.03 228.53 225.52 228.03 83,436 -1.37(-0.60%)
Feb 23, 2023 228.63 229.98 226.57 229.40 71,984 +2.93(+1.29%)
Feb 22, 2023 227.78 228.92 225.57 226.47 112,122 -1.38(-0.61%)
Feb 21, 2023 231.71 231.71 227.85 227.85 486,321 -7.01(-2.98%)
Feb 17, 2023 234.63 235.60 233.44 234.86 55,311 -0.73(-0.31%)
Feb 16, 2023 235.22 237.47 234.66 235.59 74,856 -2.91(-1.22%)
Feb 15, 2023 235.77 238.52 235.08 238.50 84,562 +0.61(+0.26%)
Feb 14, 2023 235.76 238.25 234.08 237.89 86,955 +1.39(+0.59%)
Feb 13, 2023 234.19 236.88 233.67 236.50 106,713 +1.38(+0.59%)
Feb 10, 2023 234.01 235.78 233.37 235.12 61,340 -1.23(-0.52%)
Feb 09, 2023 242.45 242.45 236.05 236.35 66,255 -5.07(-2.10%)
Feb 08, 2023 243.18 243.34 240.74 241.42 152,537 -1.18(-0.49%)
Feb 07, 2023 241.01 243.50 239.00 242.60 59,225 +1.30(+0.54%)
Feb 06, 2023 242.45 242.45 240.41 241.30 109,689 -1.98(-0.81%)
Feb 03, 2023 241.79 245.03 240.89 243.28 140,876 -1.86(-0.76%)
Feb 02, 2023 239.52 247.86 239.47 245.14 303,660 +7.19(+3.02%)
Feb 01, 2023 231.62 239.42 231.62 237.95 215,042 +5.76(+2.48%)
Jan 31, 2023 225.68 232.20 225.68 232.19 124,407 +7.17(+3.19%)
Jan 30, 2023 228.01 229.53 224.76 225.02 69,985 -4.62(-2.01%)
Jan 27, 2023 227.32 231.37 227.30 229.64 77,648 +1.96(+0.86%)
Jan 26, 2023 227.89 227.89 223.47 227.68 177,361 -0.26(-0.11%)
Jan 25, 2023 227.34 228.32 224.58 227.94 97,698 -1.97(-0.86%)
Jan 24, 2023 229.50 231.60 227.96 229.91 100,023 -2.24(-0.96%)
Jan 23, 2023 230.25 233.95 229.31 232.15 227,185 +2.51(+1.09%)
Jan 20, 2023 226.53 229.76 225.45 229.64 149,269 +3.93(+1.74%)
Jan 19, 2023 226.40 227.35 224.51 225.71 94,105 -2.49(-1.09%)
Jan 18, 2023 231.10 234.34 228.19 228.20 179,740 -2.32(-1.01%)
Jan 17, 2023 230.87 232.02 230.08 230.52 66,570 -0.58(-0.25%)
Jan 13, 2023 229.51 231.40 228.67 231.10 243,230 -0.89(-0.38%)
Jan 12, 2023 229.77 232.55 228.74 231.99 165,100 +2.61(+1.14%)
Jan 11, 2023 227.00 229.45 227.00 229.38 98,808 +2.90(+1.28%)
Jan 10, 2023 225.08 226.48 223.30 226.48 56,737 +1.06(+0.47%)
Jan 09, 2023 223.38 228.41 223.38 225.42 230,473 +2.57(+1.15%)
Jan 06, 2023 216.34 223.32 216.34 222.85 329,988 +7.82(+3.64%)
Jan 05, 2023 216.35 216.46 214.58 215.03 64,629 -2.89(-1.33%)
Jan 04, 2023 214.50 218.59 214.50 217.92 100,790 +3.94(+1.84%)
Jan 03, 2023 214.95 215.32 211.70 213.98 76,882 +0.43(+0.20%)
Dec 30, 2022 213.67 214.53 211.47 213.55 79,062 -1.75(-0.81%)
Dec 29, 2022 212.99 216.22 212.82 215.30 85,652 +3.29(+1.55%)
Dec 28, 2022 216.22 216.48 211.81 212.01 181,722 -3.83(-1.77%)
Dec 27, 2022 215.56 217.10 214.65 215.84 75,757 -0.86(-0.40%)
Dec 23, 2022 215.25 216.81 214.56 216.70 42,607 +1.73(+0.80%)
Dec 22, 2022 214.78 215.25 211.48 214.97 82,601 -1.94(-0.89%)
Dec 21, 2022 215.99 217.70 215.01 216.91 172,800 +3.58(+1.68%)
Dec 20, 2022 215.56 215.72 213.03 213.33 113,430 -2.81(-1.30%)
Dec 19, 2022 218.95 219.84 214.87 216.14 131,647 -2.90(-1.32%)
Dec 16, 2022 219.18 220.31 217.61 219.04 188,919 -2.32(-1.05%)
Dec 15, 2022 224.83 224.83 220.19 221.36 119,953 -5.83(-2.57%)
Dec 14, 2022 227.14 229.89 225.90 227.19 82,620 +0.73(+0.32%)
Dec 13, 2022 232.27 233.46 224.65 226.46 204,882 -1.24(-0.54%)
Dec 12, 2022 222.10 227.95 221.29 227.70 268,410 +6.16(+2.78%)
Dec 09, 2022 221.03 222.77 221.03 221.54 259,656 -0.75(-0.34%)
Dec 08, 2022 221.49 224.28 221.30 222.29 63,000 +1.30(+0.59%)
Dec 07, 2022 222.11 223.69 220.70 220.99 162,286 -2.12(-0.95%)
Dec 06, 2022 225.11 225.65 220.90 223.11 160,744 -2.61(-1.16%)
Dec 05, 2022 229.50 229.59 225.21 225.72 83,857 -5.79(-2.50%)
Dec 02, 2022 229.10 232.68 228.63 231.51 463,797 -0.90(-0.39%)
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.