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
)
64.29
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2024
65.22
65.30
64.28
64.31
983,143
-1.27(-1.94%)
Apr 29, 2024
65.78
66.08
65.14
65.58
669,643
-0.24(-0.36%)
Apr 26, 2024
65.88
66.41
65.50
65.82
1,157,001
-0.84(-1.26%)
Apr 25, 2024
65.38
66.84
65.33
66.66
948,557
+0.85(+1.29%)
Apr 24, 2024
67.14
67.14
65.02
65.81
840,755
-1.62(-2.40%)
Apr 23, 2024
66.49
67.59
66.49
67.43
633,122
+0.92(+1.38%)
Apr 22, 2024
66.26
66.95
65.98
66.51
706,820
+0.65(+0.99%)
Apr 19, 2024
65.67
66.45
65.59
65.86
581,334
+0.04(+0.06%)
Apr 18, 2024
66.37
66.76
65.67
65.82
608,512
-0.11(-0.17%)
Apr 17, 2024
66.57
66.74
65.55
65.93
967,351
-0.70(-1.05%)
Apr 16, 2024
66.88
67.03
66.29
66.63
610,709
-0.38(-0.57%)
Apr 15, 2024
68.18
68.55
66.67
67.01
510,596
-0.60(-0.89%)
Apr 12, 2024
67.91
68.03
67.21
67.61
409,801
-1.00(-1.46%)
Apr 11, 2024
67.93
68.82
67.86
68.61
350,611
+0.80(+1.18%)
Apr 10, 2024
68.43
68.54
67.45
67.81
1,183,679
-1.45(-2.09%)
Apr 09, 2024
69.20
69.31
68.32
69.26
173,188
+0.24(+0.35%)
Apr 08, 2024
69.34
69.50
69.00
69.02
235,907
-0.27(-0.39%)
Apr 05, 2024
68.48
69.58
68.48
69.29
283,423
+0.88(+1.29%)
Apr 04, 2024
69.45
70.13
68.15
68.41
260,615
-0.92(-1.33%)
Apr 03, 2024
69.02
69.93
69.02
69.33
213,024
+0.21(+0.30%)
Apr 02, 2024
69.00
69.25
68.63
69.12
572,435
-0.61(-0.87%)
Apr 01, 2024
70.46
70.46
69.62
69.73
524,658
-0.67(-0.95%)
Mar 28, 2024
69.86
70.58
70.52
70.40
692,167
+0.36(+0.51%)
Mar 27, 2024
69.58
70.08
69.22
70.04
522,471
+0.85(+1.23%)
Mar 26, 2024
70.34
70.35
69.14
69.19
385,021
-0.80(-1.14%)
Mar 25, 2024
70.41
70.44
69.85
69.99
855,170
-0.52(-0.74%)
Mar 22, 2024
71.05
71.11
70.45
70.51
254,874
-0.10(-0.14%)
Mar 21, 2024
70.02
70.73
70.02
70.61
204,216
+0.69(+0.99%)
Mar 20, 2024
68.59
70.03
68.42
69.92
444,098
+1.37(+2.00%)
Mar 19, 2024
67.96
68.60
67.92
68.55
508,647
+0.30(+0.44%)
Mar 18, 2024
68.72
68.87
68.11
68.25
585,515
-0.30(-0.44%)
Mar 15, 2024
68.81
69.21
68.43
68.55
506,736
-0.59(-0.85%)
Mar 14, 2024
69.98
69.98
68.61
69.14
639,428
-0.79(-1.13%)
Mar 13, 2024
69.84
70.42
69.81
69.93
208,834
-0.15(-0.21%)
Mar 12, 2024
69.71
70.22
69.47
70.08
245,122
+0.08(+0.11%)
Mar 11, 2024
70.15
70.20
69.56
70.00
256,976
-0.14(-0.20%)
Mar 08, 2024
70.70
71.16
69.99
70.14
442,763
-0.46(-0.65%)
Mar 07, 2024
70.69
70.88
70.42
70.60
818,122
-210.04(-74.84%)
Mar 06, 2024
280.82
284.19
280.50
280.64
183,625
+0.83(+0.30%)
Mar 05, 2024
281.36
281.36
278.63
279.81
109,086
-2.08(-0.74%)
Mar 04, 2024
281.94
283.74
281.87
281.89
92,550
+0.12(+0.04%)
Mar 01, 2024
281.03
282.21
279.29
281.77
91,735
+0.58(+0.21%)
Feb 29, 2024
279.83
281.74
279.59
281.19
131,280
+2.55(+0.92%)
Feb 28, 2024
278.81
280.22
278.28
278.64
122,225
-1.43(-0.51%)
Feb 27, 2024
280.65
281.61
279.46
280.07
59,129
+0.34(+0.12%)
Feb 26, 2024
280.96
281.38
279.57
279.73
109,717
-1.49(-0.53%)
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%)
Dec 01, 2023
244.22
251.74
244.22
251.38
169,723
+6.83(+2.79%)
Nov 30, 2023
242.82
244.61
241.32
244.55
92,502
+2.24(+0.92%)
Nov 29, 2023
243.18
244.71
242.00
242.31
101,079
+0.83(+0.34%)
Nov 28, 2023
240.53
242.20
239.70
241.48
94,091
+0.45(+0.19%)
Nov 27, 2023
243.05
243.05
240.89
241.03
51,361
-2.50(-1.03%)
Nov 24, 2023
242.48
244.09
242.48
243.53
16,483
+0.86(+0.35%)
Nov 22, 2023
242.22
244.11
242.04
242.67
95,596
+1.38(+0.57%)
Nov 21, 2023
240.59
241.87
239.54
241.29
42,861
-0.05(-0.02%)
Nov 20, 2023
239.54
242.17
238.48
241.34
82,111
+1.57(+0.65%)
Nov 17, 2023
239.41
239.79
237.97
239.77
111,239
+1.55(+0.65%)
Nov 16, 2023
239.15
239.61
236.20
238.22
158,180
-0.69(-0.29%)
Nov 15, 2023
237.11
241.10
237.11
238.91
139,729
+2.57(+1.09%)
Nov 14, 2023
231.73
237.23
231.73
236.34
109,673
+7.89(+3.45%)
Nov 13, 2023
227.89
228.57
226.42
228.45
89,107
-0.02(-0.01%)
Nov 10, 2023
226.44
228.64
225.57
228.47
41,363
+2.86(+1.27%)
Nov 09, 2023
228.40
228.62
225.29
225.61
96,923
-2.18(-0.96%)
Nov 08, 2023
227.66
229.52
227.66
227.79
43,509
+0.31(+0.14%)
Nov 07, 2023
224.34
228.07
224.14
227.48
99,321
+0.66(+0.29%)
Nov 06, 2023
227.22
228.22
224.96
226.82
50,812
-0.51(-0.22%)
Nov 03, 2023
225.47
228.19
225.47
227.33
68,213
+3.58(+1.60%)
Nov 02, 2023
221.36
224.57
221.36
223.75
63,763
+5.30(+2.43%)
Nov 01, 2023
217.78
219.86
216.11
218.45
147,437
+0.61(+0.28%)
Oct 31, 2023
216.63
218.12
215.16
217.84
96,536
+1.44(+0.67%)
Oct 30, 2023
213.11
217.31
212.97
216.40
105,324
+5.19(+2.46%)
Oct 27, 2023
213.98
215.34
210.06
211.21
158,605
-2.32(-1.09%)
Oct 26, 2023
216.00
218.00
213.15
213.53
173,676
-4.77(-2.19%)
Oct 25, 2023
221.53
221.53
217.45
218.30
127,929
-4.50(-2.02%)
Oct 24, 2023
222.82
224.64
221.26
222.80
319,599
+0.17(+0.07%)
Oct 23, 2023
224.58
226.43
222.42
222.63
110,614
-2.78(-1.24%)
Oct 20, 2023
224.91
227.71
224.64
225.42
162,709
+0.52(+0.23%)
Oct 19, 2023
229.04
229.38
224.49
224.90
198,038
-1.47(-0.65%)
Oct 18, 2023
230.87
231.22
226.18
226.37
101,298
-7.58(-3.24%)
Oct 17, 2023
231.67
236.00
231.67
233.95
55,093
+1.18(+0.51%)
Oct 16, 2023
229.68
234.39
229.68
232.77
45,966
+4.03(+1.76%)
Oct 13, 2023
232.34
234.17
227.80
228.74
85,260
-4.00(-1.72%)
Oct 12, 2023
236.50
236.50
230.98
232.74
106,828
-2.77(-1.18%)
Oct 11, 2023
235.35
236.50
233.77
235.51
51,632
+0.58(+0.25%)
Oct 10, 2023
233.30
236.64
233.15
234.93
137,712
+2.85(+1.23%)
Oct 09, 2023
229.72
232.64
228.63
232.08
180,262
+0.26(+0.11%)
Oct 06, 2023
228.72
233.44
227.95
231.82
200,705
+2.33(+1.02%)
Oct 05, 2023
230.18
230.62
227.79
229.49
110,803
-0.90(-0.39%)
Oct 04, 2023
229.85
231.13
228.28
230.39
85,697
+0.91(+0.40%)
Oct 03, 2023
230.32
232.79
228.67
229.48
115,991
-2.17(-0.94%)
Oct 02, 2023
233.12
233.12
230.01
231.65
103,391
-2.12(-0.91%)
Sep 29, 2023
236.05
236.20
233.21
233.77
168,260
-0.03(-0.01%)
Sep 28, 2023
230.31
235.01
230.31
233.80
407,151
+3.19(+1.38%)
Sep 27, 2023
230.91
231.75
228.66
230.61
87,765
+0.26(+0.11%)
Sep 26, 2023
232.03
233.95
230.14
230.35
83,723
-5.05(-2.14%)
Sep 25, 2023
233.87
235.95
234.77
235.40
74,574
+1.18(+0.50%)
Sep 22, 2023
236.12
237.19
233.78
234.22
92,719
-1.53(-0.65%)
Sep 21, 2023
236.55
238.19
235.73
235.75
288,249
-3.24(-1.36%)
Sep 20, 2023
240.29
241.96
238.90
238.99
174,764
-0.91(-0.38%)
Sep 19, 2023
239.88
240.39
237.60
239.90
386,263
-0.11(-0.05%)
Sep 18, 2023
242.09
242.29
240.01
240.01
57,520
-2.41(-0.99%)
Sep 15, 2023
242.29
243.44
241.20
242.42
120,438
-1.14(-0.47%)
Sep 14, 2023
243.88
244.56
241.75
243.56
133,969
+2.34(+0.97%)
Sep 13, 2023
240.72
242.85
239.63
241.22
102,334
-0.52(-0.22%)
Sep 12, 2023
242.45
244.22
240.67
241.74
72,742
-1.68(-0.69%)
Sep 11, 2023
242.28
243.94
241.99
243.42
56,049
+1.68(+0.69%)
Sep 08, 2023
242.61
242.61
240.86
241.74
56,293
-0.13(-0.05%)
Sep 07, 2023
241.44
243.01
240.93
241.87
107,916
-1.10(-0.45%)
Sep 06, 2023
243.64
246.50
242.07
242.97
125,127
-1.99(-0.81%)
Sep 05, 2023
249.84
249.84
244.83
244.96
209,574
-5.47(-2.18%)
Sep 01, 2023
250.83
251.85
249.28
250.43
160,416
+0.64(+0.26%)
Aug 31, 2023
251.85
252.05
249.79
249.79
60,137
-1.90(-0.75%)
Aug 30, 2023
249.83
252.12
249.83
251.69
76,426
+1.36(+0.54%)
Aug 29, 2023
247.53
250.76
246.78
250.33
128,709
+3.35(+1.36%)
Aug 28, 2023
245.96
249.51
245.96
246.98
85,940
+0.97(+0.39%)
Aug 25, 2023
246.55
247.28
243.69
246.01
148,830
-0.04(-0.02%)
Aug 24, 2023
248.56
248.83
245.96
246.05
115,222
-2.27(-0.91%)
Aug 23, 2023
245.45
248.63
245.36
248.32
96,493
+2.50(+1.02%)
Aug 22, 2023
247.78
248.87
244.99
245.82
97,529
-1.86(-0.75%)
Aug 21, 2023
249.15
249.50
246.15
247.68
101,594
-0.75(-0.30%)
Aug 18, 2023
245.15
248.99
244.72
248.43
180,101
+1.40(+0.57%)
Aug 17, 2023
249.30
250.56
247.00
247.03
147,523
-1.99(-0.80%)
Aug 16, 2023
250.57
253.40
248.58
249.02
118,362
-2.28(-0.91%)
Aug 15, 2023
253.23
254.67
251.25
251.30
172,499
-4.23(-1.66%)
Aug 14, 2023
253.75
255.59
252.67
255.53
75,345
+0.84(+0.33%)
Aug 11, 2023
255.26
256.36
254.35
254.69
218,997
-2.03(-0.79%)
Aug 10, 2023
257.54
259.05
255.93
256.72
142,159
+0.91(+0.36%)
Aug 09, 2023
257.60
257.99
255.42
255.81
123,496
-2.70(-1.04%)
Aug 08, 2023
256.35
258.88
255.42
258.51
99,843
-0.71(-0.27%)
Aug 07, 2023
258.53
260.00
257.13
259.22
98,525
+1.45(+0.56%)
Aug 04, 2023
260.64
261.08
257.33
257.77
126,477
-1.46(-0.56%)
Aug 03, 2023
259.98
261.42
258.35
259.23
94,979
-1.80(-0.69%)
Aug 02, 2023
260.30
263.23
260.09
261.03
172,368
-2.30(-0.87%)
Aug 01, 2023
265.24
265.24
260.57
263.33
205,870
-3.79(-1.42%)
Jul 31, 2023
265.77
267.85
265.77
267.12
61,539
+0.45(+0.17%)
Jul 28, 2023
263.77
267.14
263.77
266.66
113,212
+4.09(+1.56%)
Jul 27, 2023
265.84
265.84
261.92
262.57
148,938
-3.59(-1.35%)
Jul 26, 2023
262.16
266.24
262.16
266.16
163,877
+7.02(+2.71%)
Jul 25, 2023
258.76
261.45
258.53
259.14
142,910
-2.00(-0.77%)
Jul 24, 2023
258.94
262.00
258.94
261.14
199,184
-0.33(-0.13%)
Jul 21, 2023
260.74
262.38
259.99
261.47
132,991
-0.28(-0.11%)
Jul 20, 2023
261.50
263.17
260.42
261.75
169,641
+0.18(+0.07%)
Jul 19, 2023
259.84
261.95
259.58
261.57
751,589
+1.98(+0.76%)
Jul 18, 2023
256.02
259.81
256.00
259.59
165,010
+5.36(+2.11%)
Jul 17, 2023
253.30
254.88
252.99
254.23
90,920
-0.31(-0.12%)
Jul 14, 2023
256.89
257.04
253.62
254.54
477,569
-2.19(-0.85%)
Jul 13, 2023
257.58
258.55
255.76
256.73
83,121
+0.32(+0.12%)
Jul 12, 2023
259.32
259.32
255.71
256.41
190,437
+0.01(+0.00%)
Jul 11, 2023
252.06
256.80
252.01
256.40
557,987
+4.11(+1.63%)
Jul 10, 2023
250.63
252.48
250.63
252.29
73,553
+2.45(+0.98%)
Jul 07, 2023
247.49
251.90
247.39
249.84
133,722
+2.32(+0.94%)
Jul 06, 2023
247.40
248.65
245.84
247.52
157,085
-3.15(-1.26%)
Jul 05, 2023
250.01
251.33
249.26
250.67
161,007
-1.27(-0.50%)
Jul 03, 2023
248.83
252.56
248.69
251.94
63,853
+2.12(+0.85%)
Jun 30, 2023
249.64
250.37
247.82
249.82
167,023
+1.64(+0.66%)
Jun 29, 2023
248.79
249.04
247.07
248.18
136,826
+0.04(+0.02%)
Jun 28, 2023
246.35
248.41
245.78
248.14
127,724
+2.13(+0.87%)
Jun 27, 2023
242.49
246.72
242.07
246.01
84,907
+5.11(+2.12%)
Jun 26, 2023
237.36
241.97
237.36
240.90
70,820
+3.47(+1.46%)
Jun 23, 2023
236.93
238.76
236.44
237.43
267,024
-2.20(-0.92%)
Jun 22, 2023
238.30
240.78
238.30
239.63
50,554
+0.14(+0.06%)
Jun 21, 2023
237.91
239.92
237.66
239.49
131,982
+0.13(+0.05%)
Jun 20, 2023
241.83
241.83
239.02
239.36
129,486
-3.08(-1.27%)
Jun 16, 2023
242.96
244.55
241.73
242.44
180,745
-1.12(-0.46%)
Jun 15, 2023
238.14
243.89
238.14
243.56
182,027
+16.03(+7.05%)
May 08, 2023
228.05
228.98
226.71
227.53
59,115
-0.17(-0.07%)
May 05, 2023
225.95
228.69
225.47
227.70
96,888
+3.80(+1.70%)
May 04, 2023
225.45
225.98
222.41
223.90
102,522
-2.50(-1.10%)
May 03, 2023
225.20
229.45
225.20
226.40
173,276
+1.02(+0.45%)
May 02, 2023
225.80
225.95
222.32
225.38
233,604
-0.49(-0.22%)
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
.