Skip to main content

Transportation Average Ishares ETF (NY: IYT )

225.24 +2.14 (+0.96%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 221.93 223.19 221.18 223.10 172,535 +3.34(+1.52%)
Mar 28, 2023 218.95 221.19 218.79 219.76 113,664 +0.79(+0.36%)
Mar 27, 2023 218.40 219.67 216.71 218.97 102,114 +2.85(+1.32%)
Mar 24, 2023 213.59 216.49 212.80 216.12 164,667 +0.56(+0.26%)
Mar 23, 2023 217.15 220.37 214.20 215.56 165,971 -2.14(-0.98%)
Mar 22, 2023 222.08 223.66 217.70 217.70 289,055 -4.70(-2.11%)
Mar 21, 2023 221.55 223.42 221.32 222.40 76,047 +3.50(+1.60%)
Mar 20, 2023 220.09 220.63 217.43 218.90 163,062 -0.73(-0.33%)
Mar 17, 2023 223.54 223.74 218.30 219.63 568,209 -2.70(-1.21%)
Mar 16, 2023 217.23 222.73 217.23 222.33 218,782 +3.55(+1.62%)
Mar 15, 2023 217.37 219.31 216.09 218.78 487,188 -3.05(-1.37%)
Mar 14, 2023 223.65 226.68 218.91 221.83 612,926 +0.36(+0.16%)
Mar 13, 2023 220.83 223.83 219.56 221.47 352,384 -3.56(-1.58%)
Mar 10, 2023 229.23 230.30 223.88 225.03 515,078 -4.39(-1.91%)
Mar 09, 2023 234.53 236.14 229.25 229.42 122,967 -4.79(-2.05%)
Mar 08, 2023 232.43 234.26 232.07 234.21 493,318 +1.31(+0.56%)
Mar 07, 2023 235.59 235.59 232.63 232.90 65,311 -2.25(-0.96%)
Mar 06, 2023 236.52 238.71 235.06 235.15 209,753 -1.87(-0.79%)
Mar 03, 2023 238.13 238.13 235.56 237.02 151,420 +1.06(+0.45%)
Mar 02, 2023 230.01 236.55 230.01 235.96 57,017 +3.44(+1.48%)
Mar 01, 2023 231.36 233.93 230.98 232.52 111,016 +1.46(+0.63%)
Feb 28, 2023 232.96 234.26 231.06 231.06 207,412 -1.90(-0.82%)
Feb 27, 2023 234.28 235.11 232.59 232.96 291,860 +4.93(+2.16%)
Feb 24, 2023 227.03 228.53 225.52 228.03 83,436 -1.37(-0.60%)
Feb 23, 2023 228.63 229.98 226.57 229.40 71,984 +2.93(+1.29%)
Feb 22, 2023 227.78 228.92 225.57 226.47 112,122 -1.38(-0.61%)
Feb 21, 2023 231.71 231.71 227.85 227.85 486,321 -7.01(-2.98%)
Feb 17, 2023 234.63 235.60 233.44 234.86 55,311 -0.73(-0.31%)
Feb 16, 2023 235.22 237.47 234.66 235.59 74,856 -2.91(-1.22%)
Feb 15, 2023 235.77 238.52 235.08 238.50 84,562 +0.61(+0.26%)
Feb 14, 2023 235.76 238.25 234.08 237.89 86,955 +1.39(+0.59%)
Feb 13, 2023 234.19 236.88 233.67 236.50 106,713 +1.38(+0.59%)
Feb 10, 2023 234.01 235.78 233.37 235.12 61,340 -1.23(-0.52%)
Feb 09, 2023 242.45 242.45 236.05 236.35 66,255 -5.07(-2.10%)
Feb 08, 2023 243.18 243.34 240.74 241.42 152,537 -1.18(-0.49%)
Feb 07, 2023 241.01 243.50 239.00 242.60 59,225 +1.30(+0.54%)
Feb 06, 2023 242.45 242.45 240.41 241.30 109,689 -1.98(-0.81%)
Feb 03, 2023 241.79 245.03 240.89 243.28 140,876 -1.86(-0.76%)
Feb 02, 2023 239.52 247.86 239.47 245.14 303,660 +7.19(+3.02%)
Feb 01, 2023 231.62 239.42 231.62 237.95 215,042 +5.76(+2.48%)
Jan 31, 2023 225.68 232.20 225.68 232.19 124,407 +7.17(+3.19%)
Jan 30, 2023 228.01 229.53 224.76 225.02 69,985 -4.62(-2.01%)
Jan 27, 2023 227.32 231.37 227.30 229.64 77,648 +1.96(+0.86%)
Jan 26, 2023 227.89 227.89 223.47 227.68 177,361 -0.26(-0.11%)
Jan 25, 2023 227.34 228.32 224.58 227.94 97,698 -1.97(-0.86%)
Jan 24, 2023 229.50 231.60 227.96 229.91 100,023 -2.24(-0.96%)
Jan 23, 2023 230.25 233.95 229.31 232.15 227,185 +2.51(+1.09%)
Jan 20, 2023 226.53 229.76 225.45 229.64 149,269 +3.93(+1.74%)
Jan 19, 2023 226.40 227.35 224.51 225.71 94,105 -2.49(-1.09%)
Jan 18, 2023 231.10 234.34 228.19 228.20 179,740 -2.32(-1.01%)
Jan 17, 2023 230.87 232.02 230.08 230.52 66,570 -0.58(-0.25%)
Jan 13, 2023 229.51 231.40 228.67 231.10 243,230 -0.89(-0.38%)
Jan 12, 2023 229.77 232.55 228.74 231.99 165,100 +2.61(+1.14%)
Jan 11, 2023 227.00 229.45 227.00 229.38 98,808 +2.90(+1.28%)
Jan 10, 2023 225.08 226.48 223.30 226.48 56,737 +1.06(+0.47%)
Jan 09, 2023 223.38 228.41 223.38 225.42 230,473 +2.57(+1.15%)
Jan 06, 2023 216.34 223.32 216.34 222.85 329,988 +7.82(+3.64%)
Jan 05, 2023 216.35 216.46 214.58 215.03 64,629 -2.89(-1.33%)
Jan 04, 2023 214.50 218.59 214.50 217.92 100,790 +3.94(+1.84%)
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.