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 (%)
Sep 28, 2018 50.03 50.18 49.90 50.05 491,665 -0.03(-0.05%)
Sep 27, 2018 50.20 50.37 50.02 50.08 584,464 +0.02(+0.05%)
Sep 26, 2018 49.69 50.39 49.69 50.05 892,554 +0.22(+0.44%)
Sep 25, 2018 50.12 50.25 49.76 49.83 965,024 -0.25(-0.50%)
Sep 24, 2018 50.73 50.73 49.96 50.08 998,403 -0.74(-1.45%)
Sep 21, 2018 50.83 51.19 50.77 50.82 233,511 +0.07(+0.13%)
Sep 20, 2018 50.88 51.11 50.70 50.75 615,595 +0.02(+0.04%)
Sep 19, 2018 50.81 50.97 50.60 50.73 322,299 -0.01(-0.01%)
Sep 18, 2018 50.65 50.86 50.19 50.74 310,983 +0.21(+0.41%)
Sep 17, 2018 51.03 51.12 50.38 50.53 1,042,525 -0.45(-0.88%)
Sep 14, 2018 50.61 51.21 50.61 50.98 323,890 +0.48(+0.96%)
Sep 13, 2018 50.94 51.03 50.46 50.49 981,444 -0.24(-0.47%)
Sep 12, 2018 50.73 51.09 50.67 50.73 345,953 -0.07(-0.14%)
Sep 11, 2018 50.90 50.99 50.67 50.81 487,589 -0.09(-0.18%)
Sep 10, 2018 50.31 50.99 50.28 50.90 2,013,950 +0.88(+1.76%)
Sep 07, 2018 49.82 50.48 49.82 50.02 1,037,920 -0.05(-0.11%)
Sep 06, 2018 50.05 50.40 50.01 50.07 375,029 -0.10(-0.19%)
Sep 05, 2018 49.87 50.24 49.60 50.16 506,229 +0.27(+0.55%)
Sep 04, 2018 49.61 49.98 49.61 49.89 670,702 +0.06(+0.13%)
Aug 31, 2018 49.83 49.83 49.83 0 -0.03(-0.07%)
Aug 30, 2018 50.13 50.16 49.74 49.86 357,276 -0.35(-0.70%)
Aug 29, 2018 50.24 50.33 50.05 50.21 625,799 +0.01(+0.01%)
Aug 28, 2018 50.29 50.57 50.15 50.20 473,394 -0.09(-0.17%)
Aug 27, 2018 49.86 50.48 49.86 50.29 1,116,934 +0.55(+1.11%)
Aug 24, 2018 49.75 49.91 49.63 49.74 346,791 +0.11(+0.22%)
Aug 23, 2018 49.77 49.94 49.53 49.63 750,055 -0.25(-0.50%)
Aug 22, 2018 50.26 50.36 49.87 49.88 1,279,492 -0.53(-1.05%)
Aug 21, 2018 50.20 50.59 50.19 50.41 1,264,153 +0.33(+0.66%)
Aug 20, 2018 49.60 50.18 49.60 50.08 623,852 +0.62(+1.26%)
Aug 17, 2018 49.24 49.57 49.15 49.46 280,132 +0.18(+0.37%)
Aug 16, 2018 49.17 49.53 49.04 49.28 434,957 +0.34(+0.68%)
Aug 15, 2018 48.82 48.99 48.35 48.94 419,274 -0.01(-0.02%)
Aug 14, 2018 48.60 49.20 48.60 48.95 820,448 +0.46(+0.94%)
Aug 13, 2018 48.82 48.91 48.37 48.50 736,109 -0.30(-0.62%)
Aug 10, 2018 48.88 48.95 48.48 48.80 467,841 -0.23(-0.46%)
Aug 09, 2018 49.28 49.38 49.02 49.03 264,469 -0.16(-0.32%)
Aug 08, 2018 49.39 49.45 49.08 49.18 360,479 -0.20(-0.41%)
Aug 07, 2018 49.15 49.52 49.05 49.38 798,769 +0.23(+0.48%)
Aug 06, 2018 48.76 49.23 48.75 49.15 1,119,130 +0.29(+0.60%)
Aug 03, 2018 48.48 48.91 48.48 48.86 571,715 +0.22(+0.46%)
Aug 02, 2018 48.06 48.72 48.06 48.63 768,736 +0.33(+0.67%)
Aug 01, 2018 48.77 48.80 48.20 48.31 2,055,786 -0.42(-0.87%)
Jul 31, 2018 48.13 49.04 48.13 48.73 986,040 +0.62(+1.28%)
Jul 30, 2018 48.19 48.84 48.06 48.12 607,028 -0.09(-0.19%)
Jul 27, 2018 48.50 48.50 47.97 48.21 1,060,822 -0.15(-0.31%)
Jul 26, 2018 47.73 48.64 47.64 48.36 1,938,609 +0.40(+0.84%)
Jul 25, 2018 46.91 47.99 46.91 47.95 1,160,630 +1.10(+2.34%)
Jul 24, 2018 47.83 47.90 46.74 46.86 1,006,349 -0.73(-1.53%)
Jul 23, 2018 47.10 47.64 47.10 47.59 626,240 +0.32(+0.67%)
Jul 20, 2018 47.05 47.42 47.05 47.27 471,783 -0.05(-0.10%)
Jul 19, 2018 46.78 47.38 46.69 47.32 651,170 +0.20(+0.42%)
Jul 18, 2018 46.54 47.34 46.50 47.12 1,201,701 +1.05(+2.27%)
Jul 17, 2018 45.78 46.15 45.78 46.07 2,135,335 +0.12(+0.27%)
Jul 16, 2018 46.70 46.85 45.59 45.94 921,185 -0.47(-1.01%)
Jul 13, 2018 46.14 46.54 46.10 46.41 441,095 +0.25(+0.54%)
Jul 12, 2018 46.11 46.42 45.84 46.16 659,365 +0.23(+0.50%)
Jul 11, 2018 46.46 46.46 45.82 45.93 1,240,560 -0.98(-2.08%)
Jul 10, 2018 46.96 47.18 46.58 46.91 521,835 -0.14(-0.30%)
Jul 09, 2018 46.17 47.08 46.17 47.05 714,259 +0.96(+2.09%)
Jul 06, 2018 45.93 46.31 45.66 46.09 604,566 +0.18(+0.40%)
Jul 05, 2018 45.90 45.93 45.45 45.91 879,378 +0.26(+0.57%)
Jul 03, 2018 45.64 45.64 45.64 0 -0.34(-0.74%)
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.