UK markets close in 6 hours 4 minutes

iShares Transportation Average ETF (IYT)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
65.81-1.62 (-2.40%)
At close: 04:00PM EDT
66.82 +1.01 (+1.53%)
After hours: 07:48PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202467.1467.1465.0265.8165.81840,800
23 Apr 202466.4967.5966.4967.4367.43633,100
22 Apr 202466.2666.9565.9866.5166.51706,800
19 Apr 202465.6766.4565.5965.8665.86581,300
18 Apr 202466.3766.7665.6865.8265.82608,500
17 Apr 202466.5766.7465.5565.9365.93967,400
16 Apr 202466.8867.0366.2966.6366.63610,700
15 Apr 202468.1868.5566.6767.0167.01510,500
12 Apr 202467.9168.0367.2167.6167.61409,800
11 Apr 202467.9368.8267.8668.6168.61350,600
10 Apr 202468.4368.5467.4567.8167.811,183,700
09 Apr 202469.2069.3168.3269.2669.26173,200
08 Apr 202469.3469.5069.0069.0269.02235,900
05 Apr 202468.4869.5868.4869.2969.29283,400
04 Apr 202469.4570.1368.1568.4168.41260,600
03 Apr 202469.0269.9369.0269.3369.33213,000
02 Apr 202469.0069.2568.6369.1269.12572,400
01 Apr 202470.4670.4669.6269.7369.73524,700
28 Mar 202469.8670.5869.8670.4070.40692,200
27 Mar 202469.5870.0869.2270.0470.04522,500
26 Mar 202470.3470.3569.1469.1969.19385,000
25 Mar 202470.4170.4469.8569.9969.99855,200
22 Mar 202471.0571.1170.4570.5170.51254,900
21 Mar 202470.0270.7470.0270.6170.61204,200
21 Mar 20240.186 Dividend
20 Mar 202468.5970.0368.4269.9269.73444,100
19 Mar 202467.9668.6067.9268.5568.37508,600
18 Mar 202468.7268.8768.1168.2568.07585,500
15 Mar 202468.8169.2168.4368.5568.37506,700
14 Mar 202469.9869.9868.6169.1468.96639,400
13 Mar 202469.8470.4269.8169.9369.74208,800
12 Mar 202469.7170.2269.4770.0869.89245,100
11 Mar 202470.1570.2069.5670.0069.81257,000
08 Mar 202470.7071.1669.9970.1469.95442,800
07 Mar 202470.6970.8870.4270.6070.41818,100
07 Mar 20244:1 Stock split
06 Mar 202470.2171.0570.1370.1669.97734,400
05 Mar 202470.3470.3469.6669.9569.77436,400
04 Mar 202470.4970.9370.4770.4770.29377,600
01 Mar 202470.2670.5569.8270.4470.26366,800
29 Feb 202469.9670.4369.9070.3070.11525,200
28 Feb 202469.7070.0669.5769.6669.47488,800
27 Feb 202470.1670.4069.8670.0269.83236,400
26 Feb 202470.2470.3569.8969.9369.75438,800
23 Feb 202470.2770.5770.1870.3170.12369,200
22 Feb 202469.6070.2469.6070.0769.89228,400
21 Feb 202468.6369.2068.5469.0968.91261,600
20 Feb 202468.7668.7668.2568.6068.42858,800
16 Feb 202469.9669.9669.0769.1368.95819,200
15 Feb 202469.7670.3969.4270.2870.10359,200
14 Feb 202468.3069.5768.1769.5669.37494,800
13 Feb 202467.0967.2466.6267.1166.93801,600
12 Feb 202468.1968.3567.8668.0067.82233,600
09 Feb 202468.3368.3367.6168.2868.10310,800
08 Feb 202467.8968.2767.5768.2568.07758,400
07 Feb 202467.2568.0567.2567.7667.58701,600
06 Feb 202465.8867.4665.8867.3967.211,102,000
05 Feb 202465.9866.2265.5765.8465.66409,200
02 Feb 202465.3466.5164.8266.2266.04745,200
01 Feb 202465.0165.4864.2465.4665.29490,400
31 Jan 202465.4165.6464.5364.5664.38343,600
30 Jan 202465.4365.7965.3065.5865.41392,800
29 Jan 202465.6666.4265.5366.4066.22700,400
26 Jan 202466.2666.4065.6365.8565.67405,200
25 Jan 202465.5866.2365.3166.2366.06540,000
24 Jan 202465.8465.8465.0065.0664.88469,200
23 Jan 202465.8066.1365.3765.6465.47360,000
22 Jan 202465.0765.7665.0765.5065.32489,200
19 Jan 202464.8964.9464.1064.7164.53709,200
18 Jan 202463.5464.5863.4164.5064.33528,400
17 Jan 202463.1963.3562.9663.2263.06336,400
16 Jan 202463.9864.0763.5463.8363.661,656,000
12 Jan 202464.7265.0864.1864.3664.19479,600
11 Jan 202464.9665.1264.3465.0564.87390,800
10 Jan 202464.4265.2264.3365.1865.00321,200
09 Jan 202464.1964.8664.1764.5264.35346,000
08 Jan 202463.9364.7163.8764.6864.50585,200
05 Jan 202463.6364.3863.6363.9363.76819,600
04 Jan 202463.6064.1863.5663.6563.481,708,800
03 Jan 202463.9864.2963.6363.6563.48720,000
02 Jan 202465.0265.3964.3464.6064.43559,200
29 Dec 202365.8566.2565.3965.6165.43407,200
28 Dec 202366.0366.3666.0366.2966.11198,800
27 Dec 202366.1466.4366.0066.2666.08828,400
26 Dec 202366.1866.4266.1266.2666.08170,400
22 Dec 202365.9566.3265.7966.0565.87326,400
21 Dec 202365.2765.7765.1065.7665.59386,000
20 Dec 202364.9966.0864.7164.7264.55402,400
20 Dec 20230.849 Dividend
19 Dec 202365.9766.4665.8966.3065.28526,000
18 Dec 202366.1966.3565.8165.8664.84513,600
15 Dec 202366.1066.6865.5266.1365.11740,000
14 Dec 202365.3266.2265.2866.0965.07583,600
13 Dec 202364.1864.7463.3164.7263.72622,800
12 Dec 202363.9164.5763.9164.2563.26208,400
11 Dec 202363.4964.0463.4563.9963.00346,400
08 Dec 202363.5664.0763.4663.4762.49308,000
07 Dec 202363.3763.6163.1063.6162.63183,600
06 Dec 202363.0063.3363.0063.0662.08277,200
05 Dec 202362.9262.9962.5962.6561.68271,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...