iShares Transportation Average ETF (IYT)

BATS - BATS Delayed Price. Currency in USD

Add to watchlist

178.35+1.07 (+0.60%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 04, 2020	176.61	178.77	176.61	178.35	178.35	160,520
Aug 03, 2020	178.18	178.18	175.90	177.28	177.28	408,700
Jul 31, 2020	175.47	177.71	171.57	177.17	177.17	176,300
Jul 30, 2020	175.74	176.35	174.38	175.45	175.45	122,300
Jul 29, 2020	173.46	176.58	173.46	175.60	175.60	294,800
Jul 28, 2020	173.15	173.70	171.41	171.71	171.71	43,300
Jul 27, 2020	172.72	174.53	171.62	174.00	174.00	58,700
Jul 24, 2020	172.09	173.74	172.09	172.39	172.39	105,800
Jul 23, 2020	173.67	173.91	172.25	173.13	173.13	130,400
Jul 22, 2020	172.83	174.86	172.83	173.65	173.65	32,600
Jul 21, 2020	173.98	175.30	173.40	173.86	173.86	107,100
Jul 20, 2020	175.68	175.68	172.19	172.70	172.70	194,400
Jul 17, 2020	173.99	175.96	173.99	175.49	175.49	123,100
Jul 16, 2020	172.12	174.39	171.17	173.46	173.46	247,200
Jul 15, 2020	171.77	173.25	169.34	172.48	172.48	213,600
Jul 14, 2020	164.00	167.96	163.53	167.79	167.79	194,300
Jul 13, 2020	166.08	167.56	164.27	164.89	164.89	151,400
Jul 10, 2020	161.56	165.47	161.56	164.98	164.98	135,700
Jul 09, 2020	165.03	165.26	161.18	162.03	162.03	173,500
Jul 08, 2020	163.35	165.68	163.35	165.18	165.18	68,600
Jul 07, 2020	164.13	166.11	164.05	164.50	164.50	84,700
Jul 06, 2020	165.82	167.16	165.25	166.42	166.42	83,300
Jul 02, 2020	165.85	166.24	163.42	163.66	163.66	137,000
Jul 01, 2020	166.89	168.36	161.86	162.16	162.16	150,200
Jun 30, 2020	160.37	163.43	159.71	162.64	162.64	142,600
Jun 29, 2020	156.76	160.53	156.48	160.43	160.43	180,000
Jun 26, 2020	158.71	159.26	155.28	156.15	156.15	514,100
Jun 25, 2020	156.05	159.50	155.00	159.50	159.50	84,000
Jun 24, 2020	160.88	161.07	157.42	157.58	157.58	135,300
Jun 23, 2020	162.63	163.41	161.16	162.74	162.74	164,900
Jun 22, 2020	159.31	160.87	158.12	160.61	160.61	463,300
Jun 19, 2020	165.78	165.78	159.33	160.80	160.80	141,100
Jun 18, 2020	162.66	164.41	162.00	163.17	163.17	100,600
Jun 17, 2020	164.25	165.57	163.47	163.66	163.66	202,700
Jun 16, 2020	170.24	170.24	161.99	164.24	164.24	242,700
Jun 15, 2020	154.62	163.09	154.62	162.11	162.11	149,400
Jun 15, 2020	0.442 Dividend
Jun 12, 2020	163.92	164.10	157.28	161.40	160.96	158,500
Jun 11, 2020	160.31	163.36	156.65	156.93	156.50	382,300
Jun 10, 2020	173.85	173.85	169.27	170.20	169.73	199,000
Jun 09, 2020	174.46	175.41	172.53	174.68	174.20	725,100
Jun 08, 2020	179.00	179.36	176.61	178.58	178.09	524,900
Jun 05, 2020	179.88	179.88	174.86	175.34	174.86	331,000
Jun 04, 2020	168.73	170.81	167.00	170.03	169.56	253,100
Jun 03, 2020	164.31	168.33	164.31	167.70	167.24	208,500
Jun 02, 2020	160.67	162.84	160.17	162.28	161.84	195,300
Jun 01, 2020	161.04	161.04	157.83	159.24	158.80	112,800
May 29, 2020	158.36	160.16	157.58	159.35	158.91	142,800
May 28, 2020	164.01	164.01	159.30	159.91	159.47	206,400
May 27, 2020	161.96	162.56	158.57	162.36	161.92	241,000
May 26, 2020	155.64	158.89	155.46	157.84	157.41	336,500
May 22, 2020	149.26	150.47	148.52	150.30	149.89	114,400
May 21, 2020	151.73	151.73	148.97	149.93	149.52	145,300
May 20, 2020	149.22	152.39	148.85	150.42	150.01	431,900
May 19, 2020	148.01	149.33	145.96	145.96	145.56	199,500
May 18, 2020	142.33	148.32	142.33	147.53	147.13	162,700
May 15, 2020	137.08	139.49	136.91	137.56	137.18	140,100
May 14, 2020	137.63	139.37	133.08	139.26	138.88	181,100
May 13, 2020	141.65	141.65	137.25	138.63	138.25	159,500
May 12, 2020	146.34	146.68	141.73	141.73	141.34	181,300
May 11, 2020	144.84	147.26	144.78	145.89	145.49	362,800
May 08, 2020	143.74	148.00	143.74	147.61	147.21	189,400
May 07, 2020	142.58	144.76	142.20	142.72	142.33	180,800
May 06, 2020	143.37	143.37	140.18	140.48	140.10	248,200
May 05, 2020	144.24	145.05	142.19	142.51	142.12	223,800
May 04, 2020	141.73	142.12	139.33	141.33	140.94	282,300
May 01, 2020	147.20	147.20	143.64	144.78	144.38	212,200
Apr 30, 2020	153.38	153.38	149.54	149.92	149.51	212,700
Apr 29, 2020	155.11	155.60	152.99	154.40	153.98	457,700
Apr 28, 2020	151.40	152.10	148.87	150.27	149.86	241,100
Apr 27, 2020	147.88	149.99	145.87	148.90	148.49	626,200
Apr 24, 2020	143.67	145.09	141.56	144.77	144.37	78,000
Apr 23, 2020	142.21	144.52	142.05	142.13	141.74	194,100
Apr 22, 2020	143.91	143.94	139.80	140.13	139.75	220,500
Apr 21, 2020	139.19	141.42	138.49	140.31	139.93	273,300
Apr 20, 2020	145.89	145.96	141.23	142.61	142.22	340,600
Apr 17, 2020	148.00	148.16	145.16	147.28	146.88	151,900
Apr 16, 2020	143.22	143.22	139.69	142.80	142.41	133,800
Apr 15, 2020	145.02	145.02	141.16	143.18	142.79	152,800
Apr 14, 2020	146.84	148.58	145.31	146.27	145.87	150,500
Apr 13, 2020	147.00	148.35	143.06	144.01	143.62	138,400
Apr 09, 2020	151.64	151.64	145.30	147.43	147.03	229,100
Apr 08, 2020	144.50	146.74	142.01	145.66	145.26	308,400
Apr 07, 2020	145.13	147.21	140.39	140.84	140.45	298,000
Apr 06, 2020	137.02	140.98	136.42	140.24	139.86	308,300
Apr 03, 2020	133.97	134.16	129.43	130.68	130.32	154,800
Apr 02, 2020	131.44	133.49	129.32	133.25	132.89	135,000
Apr 01, 2020	134.10	134.36	130.28	131.58	131.22	155,700
Mar 31, 2020	139.94	140.72	136.74	138.23	137.85	128,100
Mar 30, 2020	137.26	140.59	135.30	139.25	138.87	87,800
Mar 27, 2020	138.78	141.15	135.58	137.71	137.33	120,400
Mar 26, 2020	138.62	144.81	138.62	144.03	143.64	221,600
Mar 25, 2020	138.49	145.51	133.57	138.54	138.16	385,300
Mar 25, 2020	0.839 Dividend
Mar 24, 2020	123.52	136.31	123.52	135.76	134.55	270,700
Mar 23, 2020	123.31	123.87	117.18	120.13	119.06	165,700
Mar 20, 2020	127.81	133.39	122.38	123.05	121.95	115,400
Mar 19, 2020	123.98	131.76	121.05	127.19	126.06	153,500
Mar 18, 2020	126.20	129.49	116.61	124.86	123.75	337,400
Mar 17, 2020	128.47	136.27	124.50	135.28	134.08	187,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,306.51+11.90(+0.36%)

Dow 3026,828.47+164.07(+0.62%)

Nasdaq10,941.17+38.37(+0.35%)

iShares Transportation Average ETF (IYT)

S&P 500
3,306.51
+11.90(+0.36%)

Dow 30
26,828.47
+164.07(+0.62%)

Nasdaq
10,941.17
+38.37(+0.35%)