Skip to main content

Transportation Average Ishares ETF (NY: IYT )

66.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 204.47 205.10 203.95 204.55 120,300 -0.11(-0.05%)
Sep 27, 2018 205.17 205.88 204.45 204.66 143,006 +0.10(+0.05%)
Sep 26, 2018 203.08 205.96 203.08 204.56 218,389 +0.77(+0.38%)
Sep 25, 2018 204.95 205.50 203.48 203.79 235,975 -1.03(-0.50%)
Sep 24, 2018 207.45 207.45 204.33 204.81 244,137 -3.02(-1.45%)
Sep 21, 2018 207.85 209.33 207.61 207.83 57,100 +0.28(+0.13%)
Sep 20, 2018 208.09 209.01 207.35 207.55 150,530 +0.09(+0.04%)
Sep 19, 2018 207.78 208.45 206.92 207.46 78,811 -0.03(-0.01%)
Sep 18, 2018 207.15 208.01 205.24 207.49 76,044 +0.84(+0.41%)
Sep 17, 2018 208.70 209.06 206.03 206.65 254,926 -1.83(-0.88%)
Sep 14, 2018 206.96 209.43 206.96 208.48 79,200 +1.98(+0.96%)
Sep 13, 2018 208.30 208.68 206.35 206.50 239,990 -0.97(-0.47%)
Sep 12, 2018 207.46 208.94 207.22 207.47 84,595 -0.30(-0.14%)
Sep 11, 2018 208.15 208.53 207.22 207.77 119,229 -0.37(-0.18%)
Sep 10, 2018 205.76 208.52 205.62 208.14 492,466 +3.60(+1.76%)
Sep 07, 2018 203.76 206.42 203.72 204.54 253,800 -0.22(-0.11%)
Sep 06, 2018 204.68 206.09 204.53 204.76 91,705 -0.39(-0.19%)
Sep 05, 2018 203.93 205.46 202.82 205.15 123,787 +1.12(+0.55%)
Sep 04, 2018 202.88 204.41 202.88 204.03 164,005 +0.26(+0.13%)
Aug 31, 2018 203.77 203.77 203.77 0 -0.14(-0.07%)
Aug 30, 2018 204.99 205.11 203.43 203.91 87,364 -1.43(-0.70%)
Aug 29, 2018 205.45 205.84 204.67 205.34 153,025 +0.03(+0.01%)
Aug 28, 2018 205.68 206.82 205.09 205.31 115,758 -0.36(-0.18%)
Aug 27, 2018 203.90 206.43 203.90 205.67 273,121 +2.25(+1.11%)
Aug 24, 2018 203.45 204.11 202.97 203.42 84,800 +0.45(+0.22%)
Aug 23, 2018 203.55 204.25 202.57 202.97 183,409 -1.03(-0.50%)
Aug 22, 2018 205.54 205.93 203.93 204.00 312,871 -2.17(-1.05%)
Aug 21, 2018 205.31 206.90 205.25 206.17 309,120 +1.35(+0.66%)
Aug 20, 2018 202.85 205.23 202.85 204.82 152,549 +2.55(+1.26%)
Aug 17, 2018 201.38 202.73 201.01 202.27 68,500 +0.75(+0.37%)
Aug 16, 2018 201.10 202.57 200.53 201.52 106,359 +1.37(+0.68%)
Aug 15, 2018 199.67 200.37 197.74 200.15 102,524 -0.05(-0.02%)
Aug 14, 2018 198.74 201.21 198.74 200.20 200,622 +1.87(+0.94%)
Aug 13, 2018 199.67 200.00 197.81 198.33 179,999 -1.23(-0.62%)
Aug 10, 2018 199.88 200.20 198.25 199.56 114,400 -0.93(-0.46%)
Aug 09, 2018 201.55 201.95 200.46 200.49 64,670 -0.64(-0.32%)
Aug 08, 2018 201.97 202.22 200.72 201.13 88,147 -0.83(-0.41%)
Aug 07, 2018 200.98 202.53 200.61 201.96 195,321 +0.96(+0.48%)
Aug 06, 2018 199.41 201.33 199.35 201.00 273,658 +1.20(+0.60%)
Aug 03, 2018 198.24 200.02 198.24 199.80 139,800 +0.91(+0.46%)
Aug 02, 2018 196.55 199.23 196.55 198.89 187,977 +1.33(+0.67%)
Aug 01, 2018 199.43 199.56 197.10 197.56 502,696 -1.73(-0.87%)
Jul 31, 2018 196.81 200.57 196.81 199.29 241,114 +2.52(+1.28%)
Jul 30, 2018 197.07 199.73 196.54 196.77 148,435 -0.38(-0.19%)
Jul 27, 2018 198.35 198.35 196.18 197.15 259,400 -0.61(-0.31%)
Jul 26, 2018 195.19 198.92 194.81 197.76 474,043 +1.65(+0.84%)
Jul 25, 2018 191.85 196.24 191.85 196.11 283,806 +4.48(+2.34%)
Jul 24, 2018 195.59 195.88 191.14 191.63 246,080 -2.98(-1.53%)
Jul 23, 2018 192.63 194.83 192.63 194.61 153,133 +1.30(+0.67%)
Jul 20, 2018 192.40 193.94 192.40 193.31 115,364 -0.19(-0.10%)
Jul 19, 2018 191.29 193.77 190.95 193.50 159,229 +0.81(+0.42%)
Jul 18, 2018 190.31 193.58 190.17 192.69 293,849 +4.28(+2.27%)
Jul 17, 2018 187.21 188.73 187.21 188.40 522,148 +0.51(+0.27%)
Jul 16, 2018 190.97 191.59 186.44 187.89 225,255 -1.92(-1.01%)
Jul 13, 2018 188.68 190.32 188.54 189.81 107,860 +1.02(+0.54%)
Jul 12, 2018 188.57 189.84 187.46 188.79 161,233 +0.94(+0.50%)
Jul 11, 2018 189.98 189.98 187.38 187.85 303,351 -3.99(-2.08%)
Jul 10, 2018 192.05 192.94 190.49 191.84 127,603 -0.57(-0.30%)
Jul 09, 2018 188.82 192.53 188.82 192.41 174,656 +3.93(+2.09%)
Jul 06, 2018 187.85 189.40 186.72 188.48 147,833 +0.75(+0.40%)
Jul 05, 2018 187.70 187.83 185.88 187.73 215,032 +1.07(+0.57%)
Jul 03, 2018 186.66 186.66 186.66 0 -1.39(-0.74%)
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.