Register for real-time alerts, custom portfolio, and market movers
IYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 64.29 | -0.02 | -0.03% | 64.13 | 65.31 | 63.91 | 795,897 |
| Apr 30 2024 | 64.31 | -1.27 | -1.94% | 65.22 | 65.30 | 64.28 | 983,143 |
| Apr 29 2024 | 65.58 | -0.24 | -0.36% | 65.78 | 66.08 | 65.135 | 669,221 |
| Apr 26 2024 | 65.82 | -0.84 | -1.26% | 65.88 | 66.41 | 65.50 | 1,157,001 |
| Apr 25 2024 | 66.66 | 0.85 | 1.29% | 65.38 | 66.84 | 65.33 | 946,853 |
| Apr 24 2024 | 65.81 | -1.62 | -2.40% | 67.14 | 67.14 | 65.015 | 837,782 |
| Apr 23 2024 | 67.43 | 0.92 | 1.38% | 66.49 | 67.59 | 66.49 | 592,300 |
| Apr 22 2024 | 66.51 | 0.65 | 0.99% | 66.26 | 66.95 | 65.9817 | 706,820 |
| Apr 19 2024 | 65.86 | 0.04 | 0.06% | 65.67 | 66.45 | 65.59 | 580,504 |
| Apr 18 2024 | 65.82 | -0.11 | -0.17% | 66.37 | 66.76 | 65.675 | 607,424 |
| Apr 17 2024 | 65.93 | -0.70 | -1.05% | 66.57 | 66.74 | 65.55 | 966,514 |
| Apr 16 2024 | 66.63 | -0.38 | -0.57% | 66.88 | 67.03 | 66.29 | 610,209 |
| Apr 15 2024 | 67.01 | -0.60 | -0.89% | 68.18 | 68.55 | 66.67 | 509,515 |
| Apr 12 2024 | 67.61 | -1.00 | -1.46% | 67.91 | 68.03 | 67.21 | 399,137 |
| Apr 11 2024 | 68.61 | 0.80 | 1.18% | 67.93 | 68.82 | 67.86 | 348,980 |
| Apr 10 2024 | 67.81 | -1.45 | -2.09% | 68.43 | 68.54 | 67.45 | 1,182,888 |
| Apr 09 2024 | 69.26 | 0.24 | 0.35% | 69.20 | 69.31 | 68.32 | 172,100 |
| Apr 08 2024 | 69.02 | -0.27 | -0.39% | 69.34 | 69.50 | 69.00 | 235,293 |
| Apr 05 2024 | 69.29 | 0.88 | 1.29% | 68.48 | 69.58 | 68.48 | 282,419 |
| Apr 04 2024 | 68.41 | -0.92 | -1.33% | 69.45 | 70.13 | 68.15 | 260,312 |
| Apr 03 2024 | 69.33 | 0.21 | 0.30% | 69.02 | 69.93 | 69.02 | 213,024 |
| Apr 02 2024 | 69.12 | -0.61 | -0.87% | 69.00 | 69.245 | 68.63 | 572,133 |
| Apr 01 2024 | 69.73 | -0.67 | -0.95% | 70.46 | 70.46 | 69.62 | 295,583 |
| Mar 28 2024 | 70.40 | 0.36 | 0.51% | 69.86 | 70.58 | 69.86 | 692,167 |
| Mar 27 2024 | 70.04 | 0.85 | 1.23% | 69.58 | 70.08 | 69.22 | 499,843 |
| Mar 26 2024 | 69.19 | -0.80 | -1.14% | 70.34 | 70.35 | 69.135 | 379,041 |
| Mar 25 2024 | 69.99 | -0.52 | -0.74% | 70.41 | 70.44 | 69.85 | 854,667 |
| Mar 22 2024 | 70.51 | -0.10 | -0.14% | 71.05 | 71.105 | 70.45 | 254,774 |
| Mar 21 2024 | 70.61 | 0.69 | 0.99% | 70.02 | 70.735 | 70.02 | 204,216 |
| Mar 20 2024 | 69.92 | 1.37 | 2.00% | 68.59 | 70.03 | 68.42 | 442,145 |
| Mar 19 2024 | 68.55 | 0.30 | 0.44% | 67.96 | 68.60 | 67.92 | 508,647 |
| Mar 18 2024 | 68.25 | -0.30 | -0.44% | 68.72 | 68.87 | 68.11 | 584,834 |
| Mar 15 2024 | 68.55 | -0.59 | -0.85% | 68.81 | 69.21 | 68.43 | 503,844 |
| Mar 14 2024 | 69.14 | -0.79 | -1.13% | 69.98 | 69.98 | 68.61 | 639,428 |
| Mar 13 2024 | 69.93 | -0.15 | -0.21% | 69.84 | 70.42 | 69.81 | 208,544 |
| Mar 12 2024 | 70.08 | 0.08 | 0.11% | 69.71 | 70.225 | 69.47 | 241,329 |
| Mar 11 2024 | 70.00 | -0.14 | -0.20% | 70.15 | 70.20 | 69.56 | 256,976 |
| Mar 08 2024 | 70.14 | -0.46 | -0.65% | 70.70 | 71.16 | 69.99 | 437,244 |
| Mar 07 2024 | 70.60 | -210.04 | -74.84% | 70.69 | 70.88 | 70.42 | 812,278 |
| Mar 06 2024 | 280.64 | 0.83 | 0.30% | 280.82 | 284.195 | 280.50 | 183,481 |
| Mar 05 2024 | 279.81 | -2.08 | -0.74% | 281.36 | 281.36 | 278.63 | 96,350 |
| Mar 04 2024 | 281.89 | 0.12 | 0.04% | 281.94 | 283.74 | 281.87 | 92,420 |
| Mar 01 2024 | 281.77 | 0.58 | 0.21% | 281.03 | 282.21 | 279.2907 | 91,735 |
| Feb 29 2024 | 281.19 | 2.55 | 0.92% | 279.83 | 281.74 | 279.59 | 131,280 |
| Feb 28 2024 | 278.64 | -1.43 | -0.51% | 278.81 | 280.22 | 278.28 | 122,225 |
| Feb 27 2024 | 280.07 | 0.34 | 0.12% | 280.65 | 281.61 | 279.46 | 58,963 |
| Feb 26 2024 | 279.73 | -1.49 | -0.53% | 280.96 | 281.38 | 279.57 | 109,475 |
| Feb 23 2024 | 281.22 | 0.93 | 0.33% | 281.09 | 282.26 | 280.74 | 88,783 |
| Feb 22 2024 | 280.29 | 3.92 | 1.42% | 278.40 | 280.95 | 278.40 | 57,063 |
| Feb 21 2024 | 276.37 | 1.98 | 0.72% | 274.53 | 276.79 | 274.05 | 65,017 |
| Feb 20 2024 | 274.39 | -2.13 | -0.77% | 275.05 | 275.35 | 273.00 | 214,559 |
| Feb 16 2024 | 276.52 | -4.61 | -1.64% | 279.85 | 279.85 | 276.29 | 204,758 |
| Feb 15 2024 | 281.13 | 2.89 | 1.04% | 279.05 | 281.58 | 277.67 | 89,586 |
| Feb 14 2024 | 278.24 | 9.81 | 3.65% | 273.19 | 278.30 | 272.68 | 123,551 |
| Feb 13 2024 | 268.43 | -3.56 | -1.31% | 268.36 | 268.9422 | 266.47 | 200,142 |
| Feb 12 2024 | 271.99 | -1.13 | -0.41% | 272.75 | 273.63 | 271.425 | 58,285 |
| Feb 09 2024 | 273.12 | 0.11 | 0.04% | 273.33 | 273.33 | 270.46 | 77,669 |
| Feb 08 2024 | 273.01 | 1.96 | 0.72% | 271.57 | 273.09 | 270.27 | 188,601 |
| Feb 07 2024 | 271.05 | 1.51 | 0.56% | 269.01 | 272.1984 | 268.94 | 175,130 |
| Feb 06 2024 | 269.54 | 6.18 | 2.35% | 263.50 | 269.82 | 263.50 | 275,201 |
| Feb 05 2024 | 263.36 | -1.52 | -0.57% | 263.91 | 264.88 | 262.29 | 102,060 |
| Feb 02 2024 | 264.88 | 3.02 | 1.15% | 261.36 | 266.06 | 259.26 | 186,030 |
