iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
78.96
-2.64 (-3.24%)
At close: Mar 5, 2026, 4:00 PM EST
78.93
-0.03 (-0.04%)
After-hours: Mar 5, 2026, 8:00 PM EST
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.98 | 81.25 | 78.64 | 78.96 | 78.96 | -3.24% | 133,303 |
| Mar 4, 2026 | 82.12 | 82.36 | 81.36 | 81.60 | 81.60 | -0.01% | 35,928 |
| Mar 3, 2026 | 80.16 | 82.08 | 79.22 | 81.61 | 81.61 | -0.41% | 156,914 |
| Mar 2, 2026 | 79.93 | 82.11 | 79.93 | 81.95 | 81.95 | 0.21% | 190,337 |
| Feb 27, 2026 | 81.31 | 81.89 | 81.06 | 81.78 | 81.78 | -0.54% | 71,872 |
| Feb 26, 2026 | 80.88 | 82.59 | 80.88 | 82.22 | 82.22 | 2.21% | 57,264 |
| Feb 25, 2026 | 81.20 | 81.23 | 79.98 | 80.44 | 80.44 | -0.42% | 326,567 |
| Feb 24, 2026 | 79.84 | 81.00 | 79.84 | 80.78 | 80.78 | 0.96% | 25,957 |
| Feb 23, 2026 | 81.72 | 81.92 | 79.78 | 80.01 | 80.01 | -2.90% | 364,888 |
| Feb 20, 2026 | 80.81 | 82.53 | 80.71 | 82.40 | 82.40 | 1.68% | 674,978 |
| Feb 19, 2026 | 81.53 | 81.70 | 80.83 | 81.04 | 81.04 | -0.94% | 355,126 |
| Feb 18, 2026 | 81.30 | 81.89 | 80.29 | 81.81 | 81.81 | 1.25% | 73,566 |
| Feb 17, 2026 | 80.26 | 81.09 | 80.10 | 80.80 | 80.80 | 1.11% | 323,315 |
| Feb 13, 2026 | 79.38 | 80.36 | 78.91 | 79.91 | 79.91 | 0.73% | 81,553 |
| Feb 12, 2026 | 82.06 | 82.61 | 77.92 | 79.33 | 79.33 | -2.60% | 1,914,160 |
| Feb 11, 2026 | 82.62 | 83.07 | 81.27 | 81.45 | 81.45 | -0.82% | 685,779 |
| Feb 10, 2026 | 81.80 | 82.63 | 81.79 | 82.12 | 82.12 | 0.23% | 562,600 |
| Feb 9, 2026 | 82.05 | 82.19 | 81.26 | 81.93 | 81.93 | -0.43% | 460,041 |
| Feb 6, 2026 | 80.96 | 82.51 | 80.44 | 82.28 | 82.28 | 2.01% | 633,386 |
| Feb 5, 2026 | 80.84 | 81.38 | 80.39 | 80.66 | 80.66 | -0.37% | 796,217 |
| Feb 4, 2026 | 79.84 | 81.18 | 79.59 | 80.96 | 80.96 | 1.52% | 1,144,276 |
| Feb 3, 2026 | 78.86 | 80.40 | 78.84 | 79.75 | 79.75 | 1.17% | 2,625,760 |
| Feb 2, 2026 | 76.64 | 78.84 | 76.52 | 78.83 | 78.83 | 2.95% | 1,964,843 |
| Jan 30, 2026 | 76.55 | 77.07 | 75.97 | 76.57 | 76.57 | -0.89% | 265,957 |
| Jan 29, 2026 | 76.09 | 77.35 | 75.95 | 77.26 | 77.26 | 1.97% | 521,737 |
| Jan 28, 2026 | 76.67 | 76.96 | 75.74 | 75.77 | 75.77 | -0.97% | 335,893 |
| Jan 27, 2026 | 76.71 | 77.32 | 76.32 | 76.51 | 76.51 | -0.33% | 430,620 |
| Jan 26, 2026 | 76.88 | 77.06 | 76.64 | 76.76 | 76.76 | -0.14% | 263,927 |
| Jan 23, 2026 | 77.68 | 77.81 | 76.71 | 76.87 | 76.87 | -1.04% | 330,704 |
| Jan 22, 2026 | 78.11 | 78.72 | 77.39 | 77.68 | 77.68 | -0.24% | 559,273 |
| Jan 21, 2026 | 76.57 | 78.53 | 76.57 | 77.86 | 77.86 | 2.43% | 853,152 |
| Jan 20, 2026 | 76.51 | 76.72 | 75.50 | 76.01 | 76.01 | -2.30% | 776,182 |
| Jan 16, 2026 | 78.19 | 78.46 | 77.59 | 77.80 | 77.80 | -0.65% | 334,651 |
| Jan 15, 2026 | 77.60 | 78.33 | 77.50 | 78.31 | 78.31 | 1.31% | 227,730 |
| Jan 14, 2026 | 77.36 | 77.89 | 76.78 | 77.30 | 77.30 | -0.22% | 554,863 |
| Jan 13, 2026 | 77.32 | 77.85 | 77.18 | 77.47 | 77.47 | -0.40% | 657,800 |
| Jan 12, 2026 | 77.45 | 77.81 | 76.98 | 77.78 | 77.78 | -0.27% | 2,064,533 |
| Jan 9, 2026 | 78.41 | 78.59 | 77.36 | 77.99 | 77.99 | 0.14% | 588,128 |
| Jan 8, 2026 | 76.71 | 78.20 | 76.39 | 77.88 | 77.88 | 1.18% | 644,665 |
| Jan 7, 2026 | 77.96 | 78.47 | 76.84 | 76.97 | 76.97 | -1.13% | 307,079 |
| Jan 6, 2026 | 76.01 | 77.88 | 76.01 | 77.85 | 77.85 | 2.53% | 604,952 |
| Jan 5, 2026 | 74.99 | 76.53 | 74.89 | 75.93 | 75.93 | 0.81% | 579,998 |
| Jan 2, 2026 | 74.85 | 75.56 | 74.39 | 75.32 | 75.32 | 1.09% | 260,959 |
| Dec 31, 2025 | 74.88 | 74.90 | 74.47 | 74.51 | 74.51 | -0.55% | 163,642 |
| Dec 30, 2025 | 75.01 | 75.25 | 74.90 | 74.92 | 74.92 | -0.19% | 77,234 |
| Dec 29, 2025 | 75.16 | 75.53 | 74.84 | 75.06 | 75.06 | -0.44% | 179,826 |
| Dec 26, 2025 | 75.39 | 75.48 | 75.22 | 75.39 | 75.39 | -0.24% | 107,328 |
| Dec 24, 2025 | 75.46 | 75.73 | 75.16 | 75.57 | 75.57 | 0.35% | 81,245 |
| Dec 23, 2025 | 75.75 | 75.82 | 75.15 | 75.31 | 75.31 | -0.65% | 207,995 |
| Dec 22, 2025 | 75.41 | 75.86 | 75.41 | 75.80 | 75.80 | 1.03% | 425,515 |