Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.88 +0.81 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 37.74 37.74 36.80 36.89 864,277 -1.10(-2.90%)
Apr 29, 2020 38.17 38.29 37.65 37.99 1,859,922 +1.02(+2.75%)
Apr 28, 2020 37.25 37.43 36.63 36.98 979,836 +0.34(+0.92%)
Apr 27, 2020 36.39 36.91 35.89 36.64 2,544,901 +1.02(+2.85%)
Apr 24, 2020 35.35 35.70 34.83 35.62 316,583 +0.65(+1.86%)
Apr 23, 2020 34.99 35.56 34.95 34.97 788,662 +0.49(+1.43%)
Apr 22, 2020 35.41 35.42 34.40 34.48 896,244 -0.04(-0.13%)
Apr 21, 2020 34.25 34.80 34.08 34.53 1,110,696 -0.57(-1.61%)
Apr 20, 2020 35.90 35.92 34.75 35.09 1,384,165 -1.15(-3.17%)
Apr 17, 2020 36.42 36.46 35.72 36.24 617,317 +1.10(+3.14%)
Apr 16, 2020 35.24 35.24 34.37 35.14 533,575 -0.09(-0.26%)
Apr 15, 2020 35.68 35.68 34.73 35.23 621,150 -0.76(-2.12%)
Apr 14, 2020 36.13 36.56 35.76 35.99 611,424 +0.56(+1.57%)
Apr 13, 2020 36.17 36.50 35.20 35.44 562,401 -0.84(-2.32%)
Apr 09, 2020 37.31 37.31 35.75 36.28 930,650 +0.43(+1.21%)
Apr 08, 2020 35.56 36.11 34.94 35.84 1,253,211 +1.19(+3.42%)
Apr 07, 2020 35.71 36.22 34.55 34.66 1,211,442 +0.15(+0.43%)
Apr 06, 2020 33.72 34.69 33.57 34.51 1,252,939 +2.35(+7.32%)
Apr 03, 2020 32.97 33.01 31.85 32.16 629,103 -0.63(-1.93%)
Apr 02, 2020 32.34 32.85 31.82 32.79 548,547 +0.41(+1.27%)
Apr 01, 2020 33.00 33.06 32.06 32.38 632,850 -1.64(-4.81%)
Mar 31, 2020 34.43 34.63 33.65 34.01 520,485 -0.25(-0.73%)
Mar 30, 2020 33.77 34.59 33.29 34.26 356,849 +0.38(+1.12%)
Mar 27, 2020 34.15 34.73 33.36 33.89 488,896 -1.56(-4.39%)
Mar 26, 2020 34.11 35.63 34.11 35.44 900,450 +1.35(+3.96%)
Mar 25, 2020 34.08 35.80 32.87 34.09 1,565,707 +0.74(+2.21%)
Mar 24, 2020 30.35 33.49 30.35 33.35 1,101,645 +3.84(+13.01%)
Mar 23, 2020 30.30 30.43 28.79 29.51 674,251 -0.72(-2.37%)
Mar 20, 2020 31.40 32.77 30.07 30.23 469,301 -1.02(-3.25%)
Mar 19, 2020 30.46 32.37 29.74 31.25 624,585 +0.57(+1.87%)
Mar 18, 2020 31.01 31.81 28.65 30.68 1,371,104 -2.56(-7.70%)
Mar 17, 2020 31.56 33.48 30.59 33.24 761,493 +2.08(+6.69%)
Mar 16, 2020 34.13 34.13 30.97 31.15 795,239 -3.88(-11.07%)
Mar 13, 2020 32.45 35.08 32.45 35.03 840,509 +2.87(+8.94%)
Mar 12, 2020 34.92 34.92 32.07 32.16 1,017,069 -3.82(-10.61%)
Mar 11, 2020 36.57 36.86 35.51 35.97 1,410,712 -1.68(-4.45%)
Mar 10, 2020 37.08 37.71 35.70 37.65 2,169,649 +1.89(+5.30%)
Mar 09, 2020 36.81 38.45 35.51 35.75 1,622,252 -3.84(-9.69%)
Mar 06, 2020 38.55 40.09 38.29 39.59 2,097,813 -0.28(-0.71%)
Mar 05, 2020 40.85 40.94 39.71 39.87 1,474,578 -2.24(-5.32%)
Mar 04, 2020 41.17 42.11 40.60 42.11 1,566,953 +1.45(+3.56%)
Mar 03, 2020 42.22 42.86 40.43 40.66 1,448,354 -1.20(-2.86%)
Mar 02, 2020 41.61 41.98 40.47 41.86 1,158,746 +0.41(+0.98%)
Feb 28, 2020 40.27 41.66 40.27 41.45 730,612 -0.49(-1.17%)
Feb 27, 2020 42.30 43.69 41.43 41.94 1,587,585 -1.51(-3.48%)
Feb 26, 2020 44.54 44.79 43.41 43.46 1,421,307 -0.99(-2.22%)
Feb 25, 2020 46.49 46.57 44.34 44.44 1,070,930 -1.99(-4.28%)
Feb 24, 2020 46.53 46.76 45.91 46.43 1,531,876 -1.70(-3.54%)
Feb 21, 2020 48.36 48.36 47.79 48.13 392,780 -0.55(-1.14%)
Feb 20, 2020 48.39 48.87 48.33 48.68 586,699 +0.39(+0.80%)
Feb 19, 2020 47.95 48.41 47.95 48.30 1,038,971 +0.36(+0.76%)
Feb 18, 2020 47.67 48.12 47.67 47.94 270,216 +0.03(+0.06%)
Feb 14, 2020 48.54 48.54 47.83 47.91 1,239,802 -0.57(-1.17%)
Feb 13, 2020 48.20 48.57 48.05 48.48 480,588 -0.05(-0.10%)
Feb 12, 2020 48.34 48.69 48.30 48.53 854,502 +0.45(+0.94%)
Feb 11, 2020 48.24 48.52 48.04 48.07 1,562,968 +0.13(+0.27%)
Feb 10, 2020 47.91 47.95 47.66 47.94 351,430 +0.03(+0.06%)
Feb 07, 2020 47.79 48.03 47.53 47.92 874,292 -0.03(-0.07%)
Feb 06, 2020 48.34 48.47 47.91 47.95 398,645 -0.19(-0.40%)
Feb 05, 2020 48.24 48.28 47.84 48.14 1,050,665 +0.64(+1.35%)
Feb 04, 2020 47.37 47.68 47.36 47.50 725,341 +0.85(+1.83%)
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.