Skip to main content

Transportation Average Ishares ETF (NY: IYT )

63.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 63.66 64.07 63.58 63.90 663,586 +0.33(+0.52%)
May 23, 2024 64.80 64.80 63.35 63.57 620,489 -1.03(-1.59%)
May 22, 2024 64.49 64.83 64.27 64.60 959,826 +0.18(+0.28%)
May 21, 2024 65.39 65.39 64.39 64.42 527,795 -1.27(-1.93%)
May 20, 2024 66.18 66.18 65.63 65.69 356,670 -0.47(-0.71%)
May 17, 2024 66.46 66.63 66.08 66.16 338,847 -0.28(-0.42%)
May 16, 2024 66.55 66.83 66.44 66.44 263,766 -0.19(-0.29%)
May 15, 2024 66.72 66.95 66.42 66.63 175,726 +0.30(+0.45%)
May 14, 2024 66.80 67.04 66.16 66.33 241,706 -0.31(-0.47%)
May 13, 2024 66.74 66.93 66.44 66.64 307,591 +0.05(+0.08%)
May 10, 2024 66.72 66.80 66.42 66.59 274,917 +0.09(+0.14%)
May 09, 2024 65.87 66.67 65.87 66.50 368,328 +0.49(+0.74%)
May 08, 2024 65.44 66.15 65.17 66.01 840,099 -0.34(-0.51%)
May 07, 2024 66.61 66.75 66.17 66.35 646,647 -0.09(-0.14%)
May 06, 2024 66.45 66.62 66.25 66.44 1,305,638 +0.60(+0.92%)
May 03, 2024 66.29 66.59 65.81 65.84 659,695 +0.41(+0.63%)
May 02, 2024 65.00 65.59 64.75 65.43 1,571,809 +1.14(+1.77%)
May 01, 2024 64.13 65.31 63.91 64.29 795,897 -0.02(-0.03%)
Apr 30, 2024 65.22 65.30 64.28 64.31 983,143 -1.27(-1.94%)
Apr 29, 2024 65.78 66.08 65.14 65.58 669,643 -0.24(-0.36%)
Apr 26, 2024 65.88 66.41 65.50 65.82 1,157,001 -0.84(-1.26%)
Apr 25, 2024 65.38 66.84 65.33 66.66 948,557 +0.85(+1.29%)
Apr 24, 2024 67.14 67.14 65.02 65.81 840,755 -1.62(-2.40%)
Apr 23, 2024 66.49 67.59 66.49 67.43 633,122 +0.92(+1.38%)
Apr 22, 2024 66.26 66.95 65.98 66.51 706,820 +0.65(+0.99%)
Apr 19, 2024 65.67 66.45 65.59 65.86 581,334 +0.04(+0.06%)
Apr 18, 2024 66.37 66.76 65.67 65.82 608,512 -0.11(-0.17%)
Apr 17, 2024 66.57 66.74 65.55 65.93 967,351 -0.70(-1.05%)
Apr 16, 2024 66.88 67.03 66.29 66.63 610,709 -0.38(-0.57%)
Apr 15, 2024 68.18 68.55 66.67 67.01 510,596 -0.60(-0.89%)
Apr 12, 2024 67.91 68.03 67.21 67.61 409,801 -1.00(-1.46%)
Apr 11, 2024 67.93 68.82 67.86 68.61 350,611 +0.80(+1.18%)
Apr 10, 2024 68.43 68.54 67.45 67.81 1,183,679 -1.45(-2.09%)
Apr 09, 2024 69.20 69.31 68.32 69.26 173,188 +0.24(+0.35%)
Apr 08, 2024 69.34 69.50 69.00 69.02 235,907 -0.27(-0.39%)
Apr 05, 2024 68.48 69.58 68.48 69.29 283,423 +0.88(+1.29%)
Apr 04, 2024 69.45 70.13 68.15 68.41 260,615 -0.92(-1.33%)
Apr 03, 2024 69.02 69.93 69.02 69.33 213,024 +0.21(+0.30%)
Apr 02, 2024 69.00 69.25 68.63 69.12 572,435 -0.61(-0.87%)
Apr 01, 2024 70.46 70.46 69.62 69.73 524,658 -0.67(-0.95%)
Mar 28, 2024 69.86 70.58 70.52 70.40 692,167 +0.36(+0.51%)
Mar 27, 2024 69.58 70.08 69.22 70.04 522,471 +0.85(+1.23%)
Mar 26, 2024 70.34 70.35 69.14 69.19 385,021 -0.80(-1.14%)
Mar 25, 2024 70.41 70.44 69.85 69.99 855,170 -0.52(-0.74%)
Mar 22, 2024 71.05 71.11 70.45 70.51 254,874 -0.10(-0.14%)
Mar 21, 2024 70.02 70.73 70.02 70.61 204,216 +0.69(+0.99%)
Mar 20, 2024 68.59 70.03 68.42 69.92 444,098 +1.37(+2.00%)
Mar 19, 2024 67.96 68.60 67.92 68.55 508,647 +0.30(+0.44%)
Mar 18, 2024 68.72 68.87 68.11 68.25 585,515 -0.30(-0.44%)
Mar 15, 2024 68.81 69.21 68.43 68.55 506,736 -0.59(-0.85%)
Mar 14, 2024 69.98 69.98 68.61 69.14 639,428 -0.79(-1.13%)
Mar 13, 2024 69.84 70.42 69.81 69.93 208,834 -0.15(-0.21%)
Mar 12, 2024 69.71 70.22 69.47 70.08 245,122 +0.08(+0.11%)
Mar 11, 2024 70.15 70.20 69.56 70.00 256,976 -0.14(-0.20%)
Mar 08, 2024 70.70 71.16 69.99 70.14 442,763 -0.46(-0.65%)
Mar 07, 2024 70.69 70.88 70.42 70.60 818,122 -210.04(-74.84%)
Mar 06, 2024 280.82 284.19 280.50 280.64 183,625 +0.83(+0.30%)
Mar 05, 2024 281.36 281.36 278.63 279.81 109,086 -2.08(-0.74%)
Mar 04, 2024 281.94 283.74 281.87 281.89 92,550 +0.12(+0.04%)
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.