Canada markets closed

iShares Transportation Average ETF (IYT)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
65.84+0.41 (+0.63%)
At close: 04:00PM EDT
65.07 -0.78 (-1.18%)
After hours: 04:03PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202466.2966.5965.8165.8465.84659,674
May 02, 202465.0065.5964.7565.4365.431,571,800
May 01, 202464.1365.3163.9164.2964.29795,800
Apr 30, 202465.2265.3064.2864.3164.31983,100
Apr 29, 202465.7866.0865.1465.5865.58670,200
Apr 26, 202465.8866.4165.5065.8265.821,157,000
Apr 25, 202465.3866.8465.3366.6666.66948,600
Apr 24, 202467.1467.1465.0265.8165.81840,800
Apr 23, 202466.4967.5966.4967.4367.43633,100
Apr 22, 202466.2666.9565.9866.5166.51706,800
Apr 19, 202465.6766.4565.5965.8665.86581,300
Apr 18, 202466.3766.7665.6865.8265.82608,500
Apr 17, 202466.5766.7465.5565.9365.93967,400
Apr 16, 202466.8867.0366.2966.6366.63610,700
Apr 15, 202468.1868.5566.6767.0167.01510,500
Apr 12, 202467.9168.0367.2167.6167.61409,800
Apr 11, 202467.9368.8267.8668.6168.61350,600
Apr 10, 202468.4368.5467.4567.8167.811,183,700
Apr 09, 202469.2069.3168.3269.2669.26173,200
Apr 08, 202469.3469.5069.0069.0269.02235,900
Apr 05, 202468.4869.5868.4869.2969.29283,400
Apr 04, 202469.4570.1368.1568.4168.41260,600
Apr 03, 202469.0269.9369.0269.3369.33213,000
Apr 02, 202469.0069.2568.6369.1269.12572,400
Apr 01, 202470.4670.4669.6269.7369.73524,700
Mar 28, 202469.8670.5869.8670.4070.40692,200
Mar 27, 202469.5870.0869.2270.0470.04522,500
Mar 26, 202470.3470.3569.1469.1969.19385,000
Mar 25, 202470.4170.4469.8569.9969.99855,200
Mar 22, 202471.0571.1170.4570.5170.51254,900
Mar 21, 202470.0270.7470.0270.6170.61204,200
Mar 21, 20240.186 Dividend
Mar 20, 202468.5970.0368.4269.9269.73444,100
Mar 19, 202467.9668.6067.9268.5568.37508,600
Mar 18, 202468.7268.8768.1168.2568.07585,500
Mar 15, 202468.8169.2168.4368.5568.37506,700
Mar 14, 202469.9869.9868.6169.1468.96639,400
Mar 13, 202469.8470.4269.8169.9369.74208,800
Mar 12, 202469.7170.2269.4770.0869.89245,100
Mar 11, 202470.1570.2069.5670.0069.81257,000
Mar 08, 202470.7071.1669.9970.1469.95442,800
Mar 07, 202470.6970.8870.4270.6070.41818,100
Mar 07, 20244:1 Stock Split
Mar 06, 202470.2171.0570.1370.1669.97734,400
Mar 05, 202470.3470.3469.6669.9569.77436,400
Mar 04, 202470.4970.9370.4770.4770.29377,600
Mar 01, 202470.2670.5569.8270.4470.26366,800
Feb 29, 202469.9670.4369.9070.3070.11525,200
Feb 28, 202469.7070.0669.5769.6669.47488,800
Feb 27, 202470.1670.4069.8670.0269.83236,400
Feb 26, 202470.2470.3569.8969.9369.75438,800
Feb 23, 202470.2770.5770.1870.3170.12369,200
Feb 22, 202469.6070.2469.6070.0769.89228,400
Feb 21, 202468.6369.2068.5469.0968.91261,600
Feb 20, 202468.7668.7668.2568.6068.42858,800
Feb 16, 202469.9669.9669.0769.1368.95819,200
Feb 15, 202469.7670.3969.4270.2870.10359,200
Feb 14, 202468.3069.5768.1769.5669.37494,800
Feb 13, 202467.0967.2466.6267.1166.93801,600
Feb 12, 202468.1968.3567.8668.0067.82233,600
Feb 09, 202468.3368.3367.6168.2868.10310,800
Feb 08, 202467.8968.2767.5768.2568.07758,400
Feb 07, 202467.2568.0567.2567.7667.58701,600
Feb 06, 202465.8867.4665.8867.3967.211,102,000
Feb 05, 202465.9866.2265.5765.8465.66409,200
Feb 02, 202465.3466.5164.8266.2266.04745,200
Feb 01, 202465.0165.4864.2465.4665.29490,400
Jan 31, 202465.4165.6464.5364.5664.38343,600
Jan 30, 202465.4365.7965.3065.5865.41392,800
Jan 29, 202465.6666.4265.5366.4066.22700,400
Jan 26, 202466.2666.4065.6365.8565.67405,200
Jan 25, 202465.5866.2365.3166.2366.06540,000
Jan 24, 202465.8465.8465.0065.0664.88469,200
Jan 23, 202465.8066.1365.3765.6465.47360,000
Jan 22, 202465.0765.7665.0765.5065.32489,200
Jan 19, 202464.8964.9464.1064.7164.53709,200
Jan 18, 202463.5464.5863.4164.5064.33528,400
Jan 17, 202463.1963.3562.9663.2263.06336,400
Jan 16, 202463.9864.0763.5463.8363.661,656,000
Jan 12, 202464.7265.0864.1864.3664.19479,600
Jan 11, 202464.9665.1264.3465.0564.87390,800
Jan 10, 202464.4265.2264.3365.1865.00321,200
Jan 09, 202464.1964.8664.1764.5264.35346,000
Jan 08, 202463.9364.7163.8764.6864.50585,200
Jan 05, 202463.6364.3863.6363.9363.76819,600
Jan 04, 202463.6064.1863.5663.6563.481,708,800
Jan 03, 202463.9864.2963.6363.6563.48720,000
Jan 02, 202465.0265.3964.3464.6064.43559,200
Dec 29, 202365.8566.2565.3965.6165.43407,200
Dec 28, 202366.0366.3666.0366.2966.11198,800
Dec 27, 202366.1466.4366.0066.2666.08828,400
Dec 26, 202366.1866.4266.1266.2666.08170,400
Dec 22, 202365.9566.3265.7966.0565.87326,400
Dec 21, 202365.2765.7765.1065.7665.59386,000
Dec 20, 202364.9966.0864.7164.7264.55402,400
Dec 20, 20230.849 Dividend
Dec 19, 202365.9766.4665.8966.3065.28526,000
Dec 18, 202366.1966.3565.8165.8664.84513,600
Dec 15, 202366.1066.6865.5266.1365.11740,000
Dec 14, 202365.3266.2265.2866.0965.07583,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...