Transportation Average Ishares ETF (NY: IYT )

199.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 198.75 199.30 196.93 199.02 208,044 +1.54(+0.78%)
Sep 21, 2020 199.92 199.92 193.97 197.48 582,223 -5.06(-2.50%)
Sep 18, 2020 205.83 206.12 202.25 202.54 160,700 -2.61(-1.27%)
Sep 17, 2020 202.76 206.39 201.28 205.15 678,216 -0.10(-0.05%)
Sep 16, 2020 207.59 207.59 204.73 205.25 383,110 +1.74(+0.85%)
Sep 15, 2020 203.50 204.41 201.86 203.51 385,578 +1.44(+0.71%)
Sep 14, 2020 202.09 202.99 200.60 202.07 163,845 +1.97(+0.98%)
Sep 11, 2020 199.31 201.60 198.15 200.10 464,400 +1.70(+0.86%)
Sep 10, 2020 200.50 201.43 197.66 198.40 615,813 -1.15(-0.58%)
Sep 09, 2020 198.54 201.19 197.92 199.55 444,596 +3.05(+1.55%)
Sep 08, 2020 198.05 199.32 195.28 196.50 267,625 -2.43(-1.22%)
Sep 04, 2020 200.44 200.77 194.67 198.93 307,800 +0.89(+0.45%)
Sep 03, 2020 203.66 203.86 196.82 198.04 331,769 -5.11(-2.52%)
Sep 02, 2020 200.25 203.59 200.15 203.15 534,591 +2.55(+1.27%)
Sep 01, 2020 198.56 200.79 196.83 200.60 240,968 +2.45(+1.24%)
Aug 31, 2020 200.89 201.41 198.15 198.15 104,742 -2.67(-1.33%)
Aug 28, 2020 199.93 200.90 198.51 200.82 138,700 +2.36(+1.19%)
Aug 27, 2020 198.40 199.65 197.96 198.46 215,904 +1.42(+0.72%)
Aug 26, 2020 197.14 197.78 195.87 197.04 121,402 -0.15(-0.08%)
Aug 25, 2020 198.47 198.66 196.18 197.19 213,765 -0.36(-0.18%)
Aug 24, 2020 195.94 197.56 194.89 197.55 255,240 +3.63(+1.87%)
Aug 21, 2020 192.10 194.17 192.10 193.92 194,000 +1.02(+0.53%)
Aug 20, 2020 191.02 193.48 190.27 192.90 259,976 +0.08(+0.04%)
Aug 19, 2020 192.16 194.84 192.16 192.82 70,541 +0.54(+0.28%)
Aug 18, 2020 193.58 194.01 192.20 192.28 78,806 -1.70(-0.88%)
Aug 17, 2020 195.28 195.28 193.41 193.98 226,760 -0.18(-0.09%)
Aug 14, 2020 191.47 195.31 191.30 194.16 118,500 +1.42(+0.74%)
Aug 13, 2020 193.01 193.85 191.75 192.74 113,605 -1.01(-0.52%)
Aug 12, 2020 194.52 196.29 193.60 193.75 178,150 +0.88(+0.46%)
Aug 11, 2020 196.21 196.35 192.34 192.87 475,902 +0.53(+0.28%)
Aug 10, 2020 189.09 192.81 188.91 192.34 223,300 +5.04(+2.69%)
Aug 07, 2020 181.76 187.30 181.76 187.30 211,800 +4.33(+2.37%)
Aug 06, 2020 180.12 184.39 180.12 182.97 178,552 +2.34(+1.30%)
Aug 05, 2020 179.55 180.85 178.68 180.63 155,163 +2.28(+1.28%)
Aug 04, 2020 176.61 178.77 176.61 178.35 160,520 +1.07(+0.60%)
Aug 03, 2020 178.18 178.18 175.90 177.28 408,675 +0.11(+0.06%)
Jul 31, 2020 175.47 177.71 171.57 177.17 176,200 +1.72(+0.98%)
Jul 30, 2020 175.74 176.35 174.38 175.45 122,349 -0.15(-0.09%)
Jul 29, 2020 173.46 176.57 173.46 175.60 294,769 +3.89(+2.27%)
Jul 28, 2020 173.15 173.70 171.41 171.71 43,326 -2.29(-1.32%)
Jul 27, 2020 172.72 174.53 171.62 174.00 58,712 +1.61(+0.93%)
Jul 24, 2020 172.09 173.74 172.09 172.39 105,700 -0.74(-0.43%)
Jul 23, 2020 173.67 173.91 172.25 173.13 130,448 -0.52(-0.30%)
Jul 22, 2020 172.83 174.86 172.83 173.65 32,621 -0.21(-0.12%)
Jul 21, 2020 173.98 175.30 173.40 173.86 107,053 +1.16(+0.67%)
Jul 20, 2020 175.68 175.68 172.19 172.70 194,423 -2.79(-1.59%)
Jul 17, 2020 173.99 175.96 173.99 175.49 123,100 +2.03(+1.17%)
Jul 16, 2020 172.12 174.39 171.17 173.46 247,247 +0.98(+0.57%)
Jul 15, 2020 171.77 173.25 169.34 172.48 213,600 +4.69(+2.80%)
Jul 14, 2020 164.00 167.96 163.53 167.79 194,301 +2.90(+1.76%)
Jul 13, 2020 166.08 167.56 164.27 164.89 151,350 -0.09(-0.05%)
Jul 10, 2020 161.56 165.47 161.56 164.98 135,600 +2.95(+1.82%)
Jul 09, 2020 165.03 165.26 161.18 162.03 173,477 -3.15(-1.91%)
Jul 08, 2020 163.35 165.68 163.35 165.18 68,601 +0.68(+0.41%)
Jul 07, 2020 164.13 166.11 164.05 164.50 84,733 -1.92(-1.15%)
Jul 06, 2020 165.82 167.16 165.25 166.42 83,275 +2.76(+1.69%)
Jul 02, 2020 165.85 166.24 163.42 163.66 137,000 +1.50(+0.93%)
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.