Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.07 64.07 63.19 63.54 857,100 -0.32(-0.49%)
Mar 30, 2021 62.89 64.08 62.89 63.85 882,795 +0.86(+1.37%)
Mar 29, 2021 63.35 63.63 62.68 62.99 725,358 -0.39(-0.62%)
Mar 26, 2021 62.29 63.38 62.17 63.38 653,216 +1.40(+2.26%)
Mar 25, 2021 60.88 62.07 60.21 61.98 2,231,285 +0.94(+1.54%)
Mar 24, 2021 60.61 61.95 60.61 61.04 348,102 +0.57(+0.95%)
Mar 23, 2021 61.13 61.93 60.20 60.47 785,048 -1.14(-1.85%)
Mar 22, 2021 62.71 62.94 61.46 61.60 694,521 -0.03(-0.05%)
Mar 19, 2021 62.10 62.10 61.12 61.63 607,809 +0.13(+0.20%)
Mar 18, 2021 61.65 62.43 61.34 61.51 870,478 -0.03(-0.06%)
Mar 17, 2021 60.62 61.66 60.50 61.54 465,384 +0.58(+0.95%)
Mar 16, 2021 61.94 61.99 60.72 60.97 671,398 -0.94(-1.52%)
Mar 15, 2021 62.03 62.03 61.14 61.91 499,345 +0.34(+0.55%)
Mar 12, 2021 61.26 61.66 60.98 61.57 456,465 +0.66(+1.09%)
Mar 11, 2021 60.73 61.11 60.26 60.90 408,384 +0.56(+0.94%)
Mar 10, 2021 59.89 60.60 59.89 60.34 418,520 +0.37(+0.62%)
Mar 09, 2021 60.10 60.59 59.72 59.97 667,389 +0.27(+0.46%)
Mar 08, 2021 59.64 60.84 59.50 59.70 4,081,177 +0.44(+0.74%)
Mar 05, 2021 57.85 59.40 56.79 59.26 835,839 +1.89(+3.29%)
Mar 04, 2021 58.76 58.83 56.59 57.37 1,097,652 -1.51(-2.56%)
Mar 03, 2021 59.18 59.48 58.62 58.88 466,224 -0.09(-0.16%)
Mar 02, 2021 59.14 59.37 58.82 58.97 530,319 -0.20(-0.33%)
Mar 01, 2021 58.97 59.48 58.88 59.17 407,313 +1.24(+2.15%)
Feb 26, 2021 58.08 58.53 57.45 57.93 304,310 -0.15(-0.25%)
Feb 25, 2021 58.86 59.20 57.87 58.07 849,996 -1.06(-1.80%)
Feb 24, 2021 58.10 59.49 58.10 59.14 985,357 +0.96(+1.65%)
Feb 23, 2021 58.28 58.42 57.18 58.17 864,087 +0.08(+0.14%)
Feb 22, 2021 57.40 58.72 57.40 58.10 765,288 +0.40(+0.70%)
Feb 19, 2021 56.76 57.84 56.76 57.69 598,883 +1.04(+1.84%)
Feb 18, 2021 56.30 56.75 55.91 56.65 534,150 -0.16(-0.28%)
Feb 17, 2021 57.12 57.12 56.19 56.81 248,313 -0.44(-0.77%)
Feb 16, 2021 57.46 57.49 57.05 57.25 235,536 +0.07(+0.12%)
Feb 12, 2021 56.12 57.23 56.12 57.18 679,221 +0.95(+1.70%)
Feb 11, 2021 56.41 56.41 55.59 56.23 317,886 -0.02(-0.04%)
Feb 10, 2021 56.55 56.55 55.90 56.25 333,280 -0.02(-0.04%)
Feb 09, 2021 55.70 56.37 55.45 56.28 293,452 +0.45(+0.80%)
Feb 08, 2021 55.75 55.94 55.45 55.83 444,435 +0.29(+0.52%)
Feb 05, 2021 55.62 55.69 55.31 55.54 409,804 +0.37(+0.68%)
Feb 04, 2021 54.35 55.16 54.24 55.16 361,622 +0.81(+1.49%)
Feb 03, 2021 54.25 54.51 53.91 54.35 601,471 -0.00(-0.01%)
Feb 02, 2021 54.11 54.58 53.76 54.36 1,898,443 +1.10(+2.06%)
Feb 01, 2021 53.07 53.34 52.52 53.26 720,242 +0.74(+1.40%)
Jan 29, 2021 53.58 53.75 52.45 52.53 570,480 -1.46(-2.70%)
Jan 28, 2021 53.89 54.62 53.89 53.98 632,750 +0.64(+1.20%)
Jan 27, 2021 54.25 54.71 53.10 53.34 560,945 -1.65(-3.00%)
Jan 26, 2021 56.03 56.05 54.91 54.99 344,398 -0.89(-1.59%)
Jan 25, 2021 55.65 55.91 54.83 55.88 439,266 -0.05(-0.09%)
Jan 22, 2021 56.01 56.15 55.35 55.93 513,676 -0.17(-0.29%)
Jan 21, 2021 56.85 56.89 56.09 56.09 376,513 -0.94(-1.66%)
Jan 20, 2021 56.07 57.12 56.07 57.04 463,521 +0.93(+1.66%)
Jan 19, 2021 56.85 57.00 56.05 56.11 342,385 -0.20(-0.36%)
Jan 15, 2021 56.93 56.93 55.81 56.31 580,218 -0.73(-1.29%)
Jan 14, 2021 56.59 57.42 56.59 57.05 428,737 +0.62(+1.10%)
Jan 13, 2021 56.69 56.78 56.08 56.42 535,911 -0.35(-0.62%)
Jan 12, 2021 56.33 57.00 55.73 56.78 2,868,325 +0.79(+1.40%)
Jan 11, 2021 55.45 56.25 55.44 55.99 264,522 -0.02(-0.04%)
Jan 08, 2021 55.95 56.51 55.79 56.01 552,627 +0.30(+0.54%)
Jan 07, 2021 55.63 55.92 55.32 55.71 503,804 +0.50(+0.91%)
Jan 06, 2021 54.08 55.59 54.06 55.21 734,832 +1.44(+2.68%)
Jan 05, 2021 52.98 54.03 52.98 53.77 547,791 +0.53(+0.99%)
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.