Skip to main content

Transportation Average Ishares ETF (NY: IYT )

281.22 +0.93 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 281.09 282.26 280.74 281.22 92,293 +0.93(+0.33%)
Feb 22, 2024 278.40 280.95 278.40 280.29 57,063 +3.92(+1.42%)
Feb 21, 2024 274.53 276.79 274.15 276.37 65,368 +1.98(+0.72%)
Feb 20, 2024 275.05 275.06 273.00 274.39 214,742 -2.13(-0.77%)
Feb 16, 2024 279.85 279.85 276.29 276.52 204,758 -4.61(-1.64%)
Feb 15, 2024 279.05 281.58 277.67 281.13 89,776 +2.89(+1.04%)
Feb 14, 2024 273.19 278.30 272.68 278.24 123,711 +9.81(+3.65%)
Feb 13, 2024 268.36 268.94 266.47 268.43 200,368 -3.56(-1.31%)
Feb 12, 2024 272.75 273.40 271.43 271.99 58,434 -1.13(-0.41%)
Feb 09, 2024 273.33 273.33 270.46 273.12 77,669 +0.11(+0.04%)
Feb 08, 2024 271.57 273.09 270.27 273.01 189,577 +1.96(+0.72%)
Feb 07, 2024 269.01 272.20 269.00 271.05 175,406 +1.51(+0.56%)
Feb 06, 2024 263.50 269.82 263.50 269.54 275,493 +6.18(+2.35%)
Feb 05, 2024 263.91 264.88 262.29 263.36 102,250 -1.52(-0.57%)
Feb 02, 2024 261.36 266.06 259.26 264.88 186,278 +3.02(+1.15%)
Feb 01, 2024 260.05 261.92 256.97 261.86 122,591 +3.64(+1.41%)
Jan 31, 2024 261.63 262.54 258.13 258.22 85,860 -4.11(-1.57%)
Jan 30, 2024 261.71 263.16 261.20 262.33 98,233 -3.26(-1.23%)
Jan 29, 2024 262.65 265.68 262.10 265.59 175,068 +2.20(+0.84%)
Jan 26, 2024 265.06 265.62 262.51 263.39 101,302 -1.54(-0.58%)
Jan 25, 2024 262.34 264.93 261.24 264.93 134,958 +4.71(+1.81%)
Jan 24, 2024 263.36 263.36 260.00 260.22 117,337 -2.36(-0.90%)
Jan 23, 2024 263.21 264.50 261.49 262.58 89,965 +0.60(+0.23%)
Jan 22, 2024 260.28 263.05 260.28 261.98 122,318 +3.16(+1.22%)
Jan 19, 2024 259.54 259.75 256.38 258.82 177,297 +0.80(+0.31%)
Jan 18, 2024 254.16 258.33 253.65 258.02 132,115 +5.12(+2.02%)
Jan 17, 2024 252.78 253.40 251.85 252.90 84,062 -2.42(-0.95%)
Jan 16, 2024 255.92 256.28 254.17 255.32 414,017 -2.14(-0.83%)
Jan 12, 2024 258.90 260.34 256.74 257.46 119,910 -2.73(-1.05%)
Jan 11, 2024 259.84 260.47 257.37 260.19 97,677 -0.52(-0.20%)
Jan 10, 2024 257.67 260.89 257.34 260.71 80,303 +2.63(+1.02%)
Jan 09, 2024 256.75 259.43 256.68 258.08 86,457 -0.62(-0.24%)
Jan 08, 2024 255.71 258.83 255.48 258.70 146,304 +2.98(+1.17%)
Jan 05, 2024 254.53 257.53 254.53 255.72 204,907 +1.11(+0.44%)
Jan 04, 2024 254.40 256.72 254.24 254.61 502,181 +0.03(+0.01%)
Jan 03, 2024 255.91 257.17 254.51 254.58 180,002 -3.81(-1.47%)
Jan 02, 2024 260.08 261.54 257.37 258.39 139,799 -4.04(-1.54%)
Dec 29, 2023 263.38 265.01 261.57 262.43 101,763 -2.73(-1.03%)
Dec 28, 2023 264.13 265.43 264.13 265.16 49,388 +0.12(+0.05%)
Dec 27, 2023 264.55 265.70 264.00 265.04 207,065 +0.01(+0.00%)
Dec 26, 2023 264.73 265.67 264.47 265.03 42,594 +0.83(+0.31%)
Dec 22, 2023 263.79 265.30 263.14 264.20 81,612 +1.15(+0.44%)
Dec 21, 2023 261.08 263.08 260.41 263.05 96,465 +4.16(+1.61%)
Dec 20, 2023 259.95 264.33 258.85 258.89 100,576 -6.32(-2.38%)
Dec 19, 2023 263.87 265.82 263.58 265.21 131,541 +1.78(+0.68%)
Dec 18, 2023 264.78 265.39 263.25 263.43 128,419 -1.10(-0.42%)
Dec 15, 2023 264.41 266.74 262.08 264.53 185,034 +0.18(+0.07%)
Dec 14, 2023 261.29 264.88 261.13 264.35 145,871 +5.48(+2.12%)
Dec 13, 2023 256.73 258.96 253.24 258.87 155,716 +1.88(+0.73%)
Dec 12, 2023 255.63 258.27 255.63 256.99 52,104 +1.04(+0.41%)
Dec 11, 2023 253.95 256.16 253.80 255.95 86,563 +2.09(+0.82%)
Dec 08, 2023 254.22 256.29 253.84 253.86 77,043 -0.59(-0.23%)
Dec 07, 2023 253.47 254.45 252.41 254.45 45,937 +2.22(+0.88%)
Dec 06, 2023 252.00 253.31 252.00 252.23 69,321 +1.63(+0.65%)
Dec 05, 2023 251.68 251.94 250.36 250.60 67,783 -3.29(-1.30%)
Dec 04, 2023 252.56 255.64 251.95 253.89 139,403 +2.51(+1.00%)
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.