Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transportation Average Ishares ETF
(NY:
IYT
)
63.90
+0.33 (+0.52%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
264.04
264.92
259.11
259.99
187,989
-6.65(-2.49%)
Nov 29, 2021
269.20
269.34
265.67
266.64
164,138
+0.16(+0.06%)
Nov 26, 2021
267.12
267.65
264.27
266.48
211,173
-8.25(-3.00%)
Nov 24, 2021
275.23
275.43
273.72
274.73
54,642
-1.48(-0.54%)
Nov 23, 2021
275.25
276.64
274.46
276.21
150,565
+1.12(+0.41%)
Nov 22, 2021
274.46
277.19
273.88
275.09
240,533
+1.80(+0.66%)
Nov 19, 2021
272.15
274.48
271.07
273.29
64,035
-0.18(-0.07%)
Nov 18, 2021
274.16
273.60
270.89
273.47
108,148
-0.99(-0.36%)
Nov 17, 2021
276.54
276.82
273.49
274.46
101,097
-2.82(-1.02%)
Nov 16, 2021
277.61
278.75
276.92
277.28
173,083
+0.23(+0.08%)
Nov 15, 2021
278.58
278.58
276.52
277.05
71,327
-0.81(-0.29%)
Nov 12, 2021
277.17
279.18
276.26
277.86
67,465
+0.97(+0.35%)
Nov 11, 2021
276.76
277.65
276.47
276.89
34,755
+0.22(+0.08%)
Nov 10, 2021
277.01
276.67
150,926
-2.22(-0.80%)
Nov 09, 2021
278.35
279.26
276.72
278.89
92,960
-0.44(-0.16%)
Nov 08, 2021
280.48
280.48
278.49
279.33
125,772
+1.09(+0.39%)
Nov 05, 2021
279.49
281.44
277.00
278.24
189,552
+2.48(+0.90%)
Nov 04, 2021
277.86
277.86
275.36
275.76
166,283
-1.15(-0.42%)
Nov 03, 2021
273.95
277.19
272.92
276.91
193,331
+2.94(+1.07%)
Nov 02, 2021
271.71
277.93
270.33
273.97
344,076
+2.14(+0.79%)
Nov 01, 2021
271.58
271.83
270.13
271.83
246,997
+1.07(+0.40%)
Oct 29, 2021
269.80
272.07
269.51
270.76
138,840
-0.71(-0.26%)
Oct 28, 2021
268.18
271.47
268.18
271.47
53,856
+3.67(+1.37%)
Oct 27, 2021
271.95
272.00
267.74
267.80
131,964
-3.70(-1.36%)
Oct 26, 2021
270.45
271.50
165,497
+3.35(+1.25%)
Oct 25, 2021
267.47
269.29
266.51
268.15
158,634
+1.24(+0.46%)
Oct 22, 2021
265.00
267.97
264.87
266.91
147,027
+2.02(+0.76%)
Oct 21, 2021
262.83
265.10
262.24
264.89
189,333
+3.19(+1.22%)
Oct 20, 2021
260.54
261.89
259.40
261.70
220,606
+1.81(+0.70%)
Oct 19, 2021
261.61
261.61
259.44
259.89
120,497
-0.54(-0.21%)
Oct 18, 2021
259.45
261.36
258.97
260.43
193,149
+0.22(+0.08%)
Oct 15, 2021
258.20
261.17
258.20
260.21
219,404
+3.49(+1.36%)
Oct 14, 2021
254.40
256.77
253.92
256.72
180,560
+5.29(+2.10%)
Oct 13, 2021
252.08
252.17
248.66
251.43
112,608
-0.16(-0.06%)
Oct 12, 2021
252.42
252.46
250.55
251.59
67,381
+0.36(+0.14%)
Oct 11, 2021
253.32
254.28
251.20
251.23
85,368
-2.48(-0.98%)
Oct 08, 2021
251.94
254.01
251.94
253.71
118,470
+1.34(+0.53%)
Oct 07, 2021
254.89
255.58
251.90
252.37
194,862
-0.36(-0.14%)
Oct 06, 2021
247.42
252.96
246.90
252.73
333,676
+2.12(+0.85%)
Oct 05, 2021
247.83
251.91
247.09
250.61
142,435
+3.14(+1.27%)
Oct 04, 2021
248.98
250.76
246.53
247.47
117,560
-0.99(-0.40%)
Oct 01, 2021
246.00
249.84
243.61
248.46
188,969
+5.28(+2.17%)
Sep 30, 2021
247.64
247.81
243.24
243.18
159,502
-4.07(-1.65%)
Sep 29, 2021
250.30
250.30
247.13
247.25
228,044
-1.62(-0.65%)
Sep 28, 2021
251.00
251.55
248.29
248.87
273,719
-2.71(-1.08%)
Sep 27, 2021
251.01
254.09
251.01
251.58
178,041
+0.88(+0.35%)
Sep 24, 2021
248.16
251.45
247.58
250.70
181,449
+1.68(+0.67%)
Sep 23, 2021
247.64
250.10
247.06
249.02
154,319
+3.67(+1.50%)
Sep 22, 2021
244.73
247.19
244.72
245.35
193,592
-0.14(-0.06%)
Sep 21, 2021
246.65
246.93
243.78
245.49
107,583
+1.47(+0.60%)
Sep 20, 2021
242.25
244.30
241.25
244.02
292,055
-1.89(-0.77%)
Sep 17, 2021
249.14
249.69
245.54
245.91
308,646
-2.75(-1.11%)
Sep 16, 2021
247.53
249.85
247.53
248.66
146,645
+0.98(+0.40%)
Sep 15, 2021
246.19
248.29
245.34
247.68
196,896
+1.92(+0.78%)
Sep 14, 2021
250.19
250.19
245.17
245.76
161,045
-3.38(-1.36%)
Sep 13, 2021
249.32
250.40
247.62
249.14
164,691
+1.16(+0.47%)
Sep 10, 2021
250.45
250.88
247.82
247.98
210,767
-1.18(-0.47%)
Sep 09, 2021
250.73
252.69
248.17
249.16
267,337
-2.54(-1.01%)
Sep 08, 2021
251.82
252.91
250.00
251.70
151,866
-0.97(-0.38%)
Sep 07, 2021
253.68
254.46
252.07
252.67
134,323
-1.28(-0.50%)
Sep 03, 2021
256.52
256.52
253.70
253.95
190,554
-2.62(-1.02%)
Sep 02, 2021
254.18
257.32
254.18
256.57
176,948
+2.55(+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
.