Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 43.21 43.76 42.25 43.63 715,582 +0.42(+0.98%)
Jul 30, 2020 43.27 43.42 42.94 43.20 496,882 -0.04(-0.09%)
Jul 29, 2020 42.71 43.48 42.71 43.24 1,197,113 +0.96(+2.27%)
Jul 28, 2020 42.64 42.77 42.21 42.28 175,955 -0.56(-1.32%)
Jul 27, 2020 42.53 42.98 42.26 42.84 238,440 +0.40(+0.93%)
Jul 24, 2020 42.37 42.78 42.37 42.45 429,267 -0.18(-0.43%)
Jul 23, 2020 42.76 42.82 42.41 42.63 529,774 -0.13(-0.30%)
Jul 22, 2020 42.56 43.06 42.56 42.76 132,480 -0.05(-0.12%)
Jul 21, 2020 42.84 43.16 42.70 42.81 434,762 +0.29(+0.67%)
Jul 20, 2020 43.26 43.26 42.40 42.52 789,589 -0.69(-1.59%)
Jul 17, 2020 42.84 43.33 42.84 43.21 499,932 +0.50(+1.17%)
Jul 16, 2020 42.38 42.94 42.15 42.71 1,004,117 +0.24(+0.57%)
Jul 15, 2020 42.30 42.66 41.70 42.47 867,470 +1.15(+2.80%)
Jul 14, 2020 40.38 41.36 40.27 41.32 789,093 +0.71(+1.76%)
Jul 13, 2020 40.89 41.26 40.45 40.60 614,661 -0.02(-0.05%)
Jul 10, 2020 39.78 40.74 39.78 40.62 550,697 +0.73(+1.82%)
Jul 09, 2020 40.64 40.69 39.69 39.90 704,523 -0.78(-1.91%)
Jul 08, 2020 40.22 40.80 40.22 40.67 278,601 +0.17(+0.41%)
Jul 07, 2020 40.41 40.90 40.39 40.51 344,116 -0.47(-1.15%)
Jul 06, 2020 40.83 41.16 40.69 40.98 338,195 +0.68(+1.69%)
Jul 02, 2020 40.84 40.93 40.24 40.30 556,383 +0.37(+0.92%)
Jul 01, 2020 41.09 41.46 39.86 39.93 609,844 -0.12(-0.30%)
Jun 30, 2020 39.49 40.24 39.33 40.05 580,393 +0.54(+1.38%)
Jun 29, 2020 38.60 39.53 38.53 39.50 731,164 +1.05(+2.74%)
Jun 26, 2020 39.08 39.22 38.24 38.45 2,087,858 -0.82(-2.10%)
Jun 25, 2020 38.42 39.27 38.17 39.27 341,184 +0.47(+1.22%)
Jun 24, 2020 39.61 39.66 38.76 38.80 549,653 -1.27(-3.17%)
Jun 23, 2020 40.04 40.24 39.68 40.07 669,593 +0.52(+1.33%)
Jun 22, 2020 39.23 39.61 38.93 39.55 1,881,741 -0.05(-0.12%)
Jun 19, 2020 40.82 40.82 39.23 39.59 573,034 -0.58(-1.45%)
Jun 18, 2020 40.05 40.48 39.89 40.18 408,490 -0.12(-0.30%)
Jun 17, 2020 40.44 40.77 40.25 40.30 823,362 -0.14(-0.35%)
Jun 16, 2020 41.92 41.92 39.89 40.44 985,618 +0.52(+1.31%)
Jun 15, 2020 38.07 40.16 38.07 39.92 606,721 +0.20(+0.51%)
Jun 12, 2020 40.33 40.38 38.70 39.71 644,139 +1.10(+2.85%)
Jun 11, 2020 39.45 40.20 38.55 38.61 1,553,771 -3.27(-7.80%)
Jun 10, 2020 42.78 42.78 41.65 41.88 808,783 -1.10(-2.56%)
Jun 09, 2020 42.93 43.16 42.45 42.98 2,946,653 -0.96(-2.18%)
Jun 08, 2020 44.05 44.13 43.46 43.94 2,122,869 +0.80(+1.85%)
Jun 05, 2020 44.26 44.26 43.03 43.15 1,344,769 +1.31(+3.12%)
Jun 04, 2020 41.52 42.03 41.09 41.84 1,028,689 +0.57(+1.39%)
Jun 03, 2020 40.43 41.42 40.43 41.27 847,172 +1.33(+3.34%)
Jun 02, 2020 39.54 40.07 39.41 39.93 793,637 +0.75(+1.91%)
Jun 01, 2020 39.63 39.63 38.84 39.18 458,456 -0.03(-0.07%)
May 29, 2020 38.97 39.41 38.77 39.21 579,929 -0.14(-0.35%)
May 28, 2020 40.36 40.36 39.20 39.35 838,897 -0.60(-1.51%)
May 27, 2020 39.85 40.00 39.02 39.95 979,393 +1.11(+2.86%)
May 26, 2020 38.30 39.10 38.25 38.84 1,367,401 +1.86(+5.02%)
May 22, 2020 36.73 37.02 36.55 36.98 464,918 +0.09(+0.25%)
May 21, 2020 37.34 37.34 36.66 36.89 590,658 -0.12(-0.33%)
May 20, 2020 36.72 37.50 36.63 37.01 1,755,376 +1.10(+3.06%)
May 19, 2020 36.42 36.74 35.92 35.92 810,921 -0.39(-1.06%)
May 18, 2020 35.02 36.50 35.02 36.30 658,384 +2.45(+7.25%)
May 15, 2020 33.73 34.32 33.69 33.85 569,362 -0.42(-1.22%)
May 14, 2020 33.87 34.29 32.75 34.27 735,790 +0.16(+0.45%)
May 13, 2020 34.85 34.85 33.77 34.11 648,264 -0.76(-2.19%)
May 12, 2020 36.01 36.09 34.87 34.87 736,745 -1.02(-2.85%)
May 11, 2020 35.64 36.24 35.63 35.90 1,474,231 -0.42(-1.17%)
May 08, 2020 35.37 36.42 35.37 36.32 769,310 +1.20(+3.43%)
May 07, 2020 35.08 35.62 34.99 35.12 734,762 +0.55(+1.59%)
May 06, 2020 35.28 35.28 34.49 34.57 1,008,812 -0.50(-1.42%)
May 05, 2020 35.49 35.69 34.99 35.07 909,436 +0.29(+0.84%)
May 04, 2020 34.87 34.97 34.28 34.78 1,147,105 -0.85(-2.38%)
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.