Skip to main content

Transportation Average Ishares ETF (NY: IYT )

69.10 +1.03 (+1.51%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.49 48.81 47.86 48.44 700,210 -0.33(-0.67%)
Oct 29, 2020 47.70 49.18 47.69 48.76 1,025,103 +1.06(+2.22%)
Oct 28, 2020 48.64 48.66 47.69 47.70 1,749,672 -2.13(-4.27%)
Oct 27, 2020 50.75 50.75 49.80 49.83 1,171,388 -0.73(-1.45%)
Oct 26, 2020 51.19 51.38 50.03 50.56 2,272,995 -1.26(-2.44%)
Oct 23, 2020 51.50 51.84 51.28 51.82 676,666 +0.62(+1.21%)
Oct 22, 2020 51.15 51.50 50.77 51.20 858,851 +0.07(+0.13%)
Oct 21, 2020 51.74 51.96 51.07 51.14 642,415 -0.59(-1.14%)
Oct 20, 2020 51.26 52.37 51.26 51.72 915,817 +0.69(+1.36%)
Oct 19, 2020 51.60 52.33 50.92 51.03 1,597,960 -0.59(-1.14%)
Oct 16, 2020 52.43 52.43 51.62 51.62 1,389,460 -0.68(-1.31%)
Oct 15, 2020 51.41 52.36 51.10 52.30 1,004,689 +0.45(+0.86%)
Oct 14, 2020 51.43 52.17 51.43 51.86 1,121,574 +0.47(+0.91%)
Oct 13, 2020 51.45 51.89 51.27 51.39 910,488 -0.40(-0.78%)
Oct 12, 2020 52.19 52.19 51.72 51.79 408,606 +0.09(+0.17%)
Oct 09, 2020 51.73 51.96 51.33 51.70 1,105,723 +0.42(+0.82%)
Oct 08, 2020 51.32 51.40 50.78 51.28 895,221 +0.29(+0.57%)
Oct 07, 2020 50.52 51.18 50.29 51.00 825,509 +1.33(+2.67%)
Oct 06, 2020 50.38 50.79 49.65 49.67 1,250,774 -0.43(-0.86%)
Oct 05, 2020 49.40 50.20 49.40 50.10 459,686 +0.84(+1.70%)
Oct 02, 2020 47.96 49.70 47.86 49.26 1,314,365 +0.34(+0.71%)
Oct 01, 2020 49.50 49.50 48.63 48.92 665,564 -0.09(-0.18%)
Sep 30, 2020 49.62 50.04 48.69 49.01 1,179,722 -0.27(-0.55%)
Sep 29, 2020 49.99 50.00 49.28 49.28 1,025,781 -0.60(-1.20%)
Sep 28, 2020 49.84 50.21 49.72 49.88 623,722 +0.72(+1.47%)
Sep 25, 2020 48.20 49.37 48.20 49.15 926,306 +0.70(+1.44%)
Sep 24, 2020 48.17 49.03 47.79 48.45 1,558,732 +0.05(+0.10%)
Sep 23, 2020 49.22 49.84 48.24 48.41 1,119,321 -0.60(-1.22%)
Sep 22, 2020 48.94 49.07 48.49 49.01 844,901 +0.38(+0.78%)
Sep 21, 2020 49.23 49.23 47.76 48.63 2,364,505 -1.25(-2.50%)
Sep 18, 2020 50.68 50.75 49.80 49.87 652,629 -0.64(-1.27%)
Sep 17, 2020 49.93 50.82 49.56 50.52 2,754,348 -0.02(-0.05%)
Sep 16, 2020 51.12 51.12 50.41 50.54 1,555,873 +0.43(+0.86%)
Sep 15, 2020 50.11 50.33 49.70 50.11 1,565,896 +0.35(+0.71%)
Sep 14, 2020 49.76 49.98 49.39 49.76 665,401 +0.49(+0.98%)
Sep 11, 2020 49.08 49.64 48.79 49.27 1,886,006 +0.42(+0.86%)
Sep 10, 2020 49.37 49.60 48.67 48.85 2,500,919 -0.28(-0.58%)
Sep 09, 2020 48.89 49.54 48.73 49.14 1,805,578 +0.75(+1.55%)
Sep 08, 2020 48.77 49.08 48.08 48.39 1,086,869 -0.60(-1.22%)
Sep 04, 2020 49.36 49.44 47.93 48.98 1,250,027 +0.22(+0.45%)
Sep 03, 2020 50.15 50.20 48.46 48.76 1,347,369 -1.26(-2.52%)
Sep 02, 2020 49.31 50.13 49.28 50.02 2,171,063 +0.63(+1.27%)
Sep 01, 2020 48.89 49.44 48.47 49.39 978,611 +0.60(+1.24%)
Aug 31, 2020 49.47 49.60 48.79 48.79 425,374 -0.66(-1.33%)
Aug 28, 2020 49.23 49.47 48.88 49.45 563,283 +0.58(+1.19%)
Aug 27, 2020 48.85 49.16 48.74 48.87 876,822 +0.35(+0.72%)
Aug 26, 2020 48.54 48.70 48.23 48.52 493,033 -0.04(-0.08%)
Aug 25, 2020 48.87 48.92 48.31 48.55 868,135 -0.09(-0.18%)
Aug 24, 2020 48.25 48.65 47.99 48.64 1,036,572 +0.89(+1.87%)
Aug 21, 2020 47.30 47.81 47.30 47.75 787,866 +0.25(+0.53%)
Aug 20, 2020 47.04 47.64 46.85 47.50 1,055,806 +0.02(+0.04%)
Aug 19, 2020 47.32 47.98 47.32 47.48 286,478 +0.13(+0.28%)
Aug 18, 2020 47.67 47.77 47.33 47.35 320,044 -0.42(-0.88%)
Aug 17, 2020 48.08 48.08 47.62 47.76 920,910 -0.04(-0.09%)
Aug 14, 2020 47.15 48.09 47.10 47.81 481,248 +0.35(+0.74%)
Aug 13, 2020 47.53 47.73 47.21 47.46 461,368 -0.25(-0.52%)
Aug 12, 2020 47.90 48.33 47.67 47.71 723,496 +0.22(+0.46%)
Aug 11, 2020 48.31 48.35 47.36 47.49 1,932,717 +0.13(+0.28%)
Aug 10, 2020 46.56 47.48 46.52 47.36 906,858 +1.24(+2.69%)
Aug 07, 2020 44.76 46.12 44.76 46.12 860,155 +1.07(+2.37%)
Aug 06, 2020 44.35 45.40 44.35 45.05 725,129 +0.58(+1.30%)
Aug 05, 2020 44.21 44.53 44.00 44.48 630,142 +0.56(+1.28%)
Aug 04, 2020 43.49 44.02 43.49 43.92 651,898 +0.26(+0.60%)
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.