Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 55.92 57.53 55.92 57.53 502,082 +1.78(+3.19%)
Jan 30, 2023 56.50 56.87 55.69 55.76 282,445 -1.14(-2.01%)
Jan 27, 2023 56.33 57.33 56.32 56.90 313,372 +0.49(+0.86%)
Jan 26, 2023 56.47 56.47 55.37 56.41 715,794 -0.06(-0.11%)
Jan 25, 2023 56.33 56.57 55.65 56.48 394,290 -0.49(-0.86%)
Jan 24, 2023 56.87 57.39 56.48 56.97 403,673 -0.56(-0.97%)
Jan 23, 2023 57.05 57.97 56.82 57.52 916,874 +0.62(+1.09%)
Jan 20, 2023 56.13 56.93 55.86 56.90 602,420 +0.97(+1.74%)
Jan 19, 2023 56.10 56.33 55.63 55.93 379,789 -0.62(-1.09%)
Jan 18, 2023 57.26 58.07 56.54 56.54 725,395 -0.57(-1.01%)
Jan 17, 2023 57.21 57.49 57.01 57.12 268,663 -0.14(-0.25%)
Jan 13, 2023 56.87 57.34 56.66 57.26 981,629 -0.22(-0.38%)
Jan 12, 2023 56.93 57.62 56.68 57.48 666,311 +0.65(+1.14%)
Jan 11, 2023 56.25 56.85 56.25 56.84 398,769 +0.72(+1.28%)
Jan 10, 2023 55.77 56.12 55.33 56.12 228,979 +0.26(+0.47%)
Jan 09, 2023 55.35 56.60 55.35 55.85 930,144 +0.64(+1.15%)
Jan 06, 2023 53.61 55.33 53.61 55.22 1,331,767 +1.94(+3.64%)
Jan 05, 2023 53.61 53.63 53.17 53.28 260,830 -0.72(-1.33%)
Jan 04, 2023 53.15 54.16 53.15 54.00 406,768 +0.98(+1.84%)
Jan 03, 2023 53.26 53.35 52.46 53.02 310,280 +0.11(+0.20%)
Dec 30, 2022 52.94 53.16 52.40 52.91 319,078 -0.43(-0.81%)
Dec 29, 2022 52.78 53.58 52.73 53.35 345,674 +0.82(+1.55%)
Dec 28, 2022 53.58 53.64 52.48 52.53 733,394 -0.95(-1.77%)
Dec 27, 2022 53.41 53.79 53.19 53.48 305,740 -0.21(-0.40%)
Dec 23, 2022 53.34 53.72 53.16 53.69 171,953 +0.43(+0.80%)
Dec 22, 2022 53.22 53.34 52.40 53.27 333,361 -0.48(-0.89%)
Dec 21, 2022 53.52 53.94 53.28 53.75 697,387 +0.89(+1.68%)
Dec 20, 2022 53.41 53.45 52.78 52.86 457,781 -0.70(-1.30%)
Dec 19, 2022 54.25 54.47 53.24 53.56 531,301 -0.72(-1.32%)
Dec 16, 2022 54.31 54.59 53.92 54.27 762,440 -0.57(-1.05%)
Dec 15, 2022 55.71 55.71 54.56 54.85 484,107 -1.44(-2.57%)
Dec 14, 2022 56.28 56.96 55.97 56.29 333,438 +0.18(+0.32%)
Dec 13, 2022 57.55 57.85 55.66 56.11 826,864 -0.25(-0.45%)
Dec 12, 2022 54.98 56.43 54.78 56.36 1,084,332 +1.52(+2.78%)
Dec 09, 2022 54.71 55.14 54.71 54.84 1,048,968 -0.19(-0.34%)
Dec 08, 2022 54.83 55.52 54.78 55.03 254,509 +0.32(+0.59%)
Dec 07, 2022 54.98 55.37 54.63 54.70 655,609 -0.52(-0.95%)
Dec 06, 2022 55.72 55.86 54.68 55.23 649,379 -0.65(-1.16%)
Dec 05, 2022 56.81 56.83 55.75 55.87 338,768 -1.43(-2.50%)
Dec 02, 2022 56.71 57.60 56.59 57.31 1,873,664 -0.22(-0.39%)
Dec 01, 2022 58.11 58.11 57.18 57.53 1,158,100 -0.25(-0.44%)
Nov 30, 2022 56.44 57.78 55.97 57.78 1,294,509 +1.40(+2.48%)
Nov 29, 2022 55.88 56.45 55.74 56.38 717,111 +0.99(+1.79%)
Nov 28, 2022 56.07 56.27 55.27 55.39 862,848 -1.16(-2.05%)
Nov 25, 2022 56.46 56.79 56.46 56.55 329,945 +0.14(+0.25%)
Nov 23, 2022 56.25 56.55 56.04 56.41 1,153,882 +0.32(+0.56%)
Nov 22, 2022 56.08 56.49 55.85 56.09 1,094,897 +0.20(+0.36%)
Nov 21, 2022 55.54 55.95 55.51 55.89 837,874 +0.10(+0.18%)
Nov 18, 2022 55.75 56.04 55.30 55.79 791,380 +0.51(+0.92%)
Nov 17, 2022 54.97 55.30 54.31 55.28 676,527 -0.55(-0.99%)
Nov 16, 2022 56.61 56.63 55.63 55.83 977,858 -1.19(-2.08%)
Nov 15, 2022 57.54 57.62 56.32 57.02 429,681 +0.38(+0.67%)
Nov 14, 2022 56.49 57.62 56.49 56.64 546,986 -0.14(-0.25%)
Nov 11, 2022 56.10 57.08 55.92 56.78 1,184,032 +1.26(+2.27%)
Nov 10, 2022 54.28 55.59 54.28 55.52 1,084,292 +3.11(+5.94%)
Nov 09, 2022 52.99 53.47 52.34 52.41 718,994 -0.99(-1.86%)
Nov 08, 2022 53.19 53.73 52.78 53.40 1,204,809 +0.40(+0.76%)
Nov 07, 2022 52.49 53.11 52.38 53.00 290,015 +0.67(+1.29%)
Nov 04, 2022 51.85 52.44 51.57 52.33 468,366 +0.88(+1.72%)
Nov 03, 2022 50.64 51.97 50.32 51.44 972,320 +0.12(+0.24%)
Nov 02, 2022 52.56 51.30 51.32 1,263,540 -1.53(-2.90%)
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.