iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
77.80
-0.51 (-0.65%)
Jan 16, 2026, 4:00 PM EST - Market closed
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 78.19 | 78.38 | 77.59 | 77.80 | 77.80 | -0.65% | 42,760 |
| Jan 15, 2026 | 77.30 | 78.33 | 77.30 | 78.31 | 78.31 | 1.31% | 20,873 |
| Jan 14, 2026 | 77.36 | 77.85 | 76.77 | 77.30 | 77.30 | -0.22% | 72,342 |
| Jan 13, 2026 | 77.32 | 77.85 | 77.18 | 77.47 | 77.47 | -0.40% | 657,791 |
| Jan 12, 2026 | 77.45 | 77.80 | 77.00 | 77.78 | 77.78 | -0.27% | 188,848 |
| Jan 9, 2026 | 78.41 | 78.59 | 77.36 | 77.99 | 77.99 | 0.14% | 588,124 |
| Jan 8, 2026 | 76.71 | 78.20 | 76.63 | 77.88 | 77.88 | 1.18% | 85,221 |
| Jan 7, 2026 | 77.96 | 78.47 | 76.84 | 76.97 | 76.97 | -1.13% | 307,079 |
| Jan 6, 2026 | 76.01 | 77.87 | 76.01 | 77.85 | 77.85 | 2.53% | 49,566 |
| Jan 5, 2026 | 75.01 | 76.50 | 74.90 | 75.93 | 75.93 | 0.81% | 78,018 |
| Jan 2, 2026 | 74.85 | 75.55 | 74.39 | 75.32 | 75.32 | 1.09% | 30,645 |
| Dec 31, 2025 | 74.88 | 74.89 | 74.48 | 74.51 | 74.51 | -0.55% | 27,762 |
| Dec 30, 2025 | 75.12 | 75.25 | 74.90 | 74.92 | 74.92 | -0.19% | 9,066 |
| 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% | 107,323 |
| 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 |
| Dec 19, 2025 | 74.92 | 75.06 | 74.23 | 75.03 | 75.03 | 0.01% | 921,966 |
| Dec 18, 2025 | 75.16 | 75.66 | 74.85 | 75.02 | 75.02 | 0.55% | 326,824 |
| Dec 17, 2025 | 75.32 | 75.54 | 74.48 | 74.61 | 74.61 | -0.94% | 270,177 |
| Dec 16, 2025 | 75.64 | 75.93 | 74.82 | 75.32 | 75.32 | -0.53% | 581,110 |
| Dec 15, 2025 | 76.53 | 76.53 | 75.37 | 75.72 | 75.57 | -0.86% | 965,876 |
| Dec 12, 2025 | 76.78 | 77.15 | 76.20 | 76.38 | 76.23 | -0.09% | 811,165 |
| Dec 11, 2025 | 75.53 | 76.56 | 75.53 | 76.45 | 76.30 | 0.82% | 747,650 |
| Dec 10, 2025 | 75.02 | 76.10 | 74.50 | 75.83 | 75.68 | 1.03% | 413,148 |
| Dec 9, 2025 | 75.59 | 75.79 | 75.02 | 75.06 | 74.91 | -1.08% | 513,720 |
| Dec 8, 2025 | 75.93 | 76.36 | 75.70 | 75.88 | 75.73 | 0.12% | 388,192 |
| Dec 5, 2025 | 75.34 | 76.22 | 75.28 | 75.79 | 75.64 | 0.53% | 541,700 |
| Dec 4, 2025 | 75.30 | 75.63 | 74.71 | 75.39 | 75.24 | 0.16% | 1,408,948 |
| Dec 3, 2025 | 73.91 | 75.39 | 73.91 | 75.27 | 75.12 | 2.53% | 773,360 |
| Dec 2, 2025 | 72.77 | 73.70 | 72.27 | 73.41 | 73.27 | 0.78% | 580,952 |
| Dec 1, 2025 | 72.44 | 73.45 | 72.44 | 72.84 | 72.70 | -0.19% | 470,132 |
| Nov 28, 2025 | 72.62 | 73.20 | 72.54 | 72.98 | 72.84 | 0.75% | 310,376 |
| Nov 26, 2025 | 71.74 | 72.83 | 71.44 | 72.44 | 72.30 | 1.39% | 910,525 |
| Nov 25, 2025 | 70.19 | 71.58 | 70.19 | 71.45 | 71.31 | 1.81% | 318,024 |
| Nov 24, 2025 | 70.27 | 70.40 | 69.62 | 70.18 | 70.04 | 0.21% | 226,020 |
| Nov 21, 2025 | 68.38 | 70.41 | 68.37 | 70.03 | 69.89 | 2.77% | 651,386 |
| Nov 20, 2025 | 70.42 | 70.65 | 68.10 | 68.14 | 68.01 | -2.28% | 2,125,351 |
| Nov 19, 2025 | 70.35 | 70.60 | 69.49 | 69.73 | 69.59 | -0.70% | 416,654 |
| Nov 18, 2025 | 70.01 | 70.62 | 69.64 | 70.22 | 70.08 | -0.26% | 303,260 |
| Nov 17, 2025 | 71.23 | 71.45 | 70.09 | 70.40 | 70.26 | -1.40% | 376,342 |
| Nov 14, 2025 | 71.10 | 71.87 | 70.85 | 71.40 | 71.26 | -0.47% | 337,220 |
| Nov 13, 2025 | 72.69 | 73.03 | 71.56 | 71.74 | 71.60 | -1.71% | 331,372 |
| Nov 12, 2025 | 72.50 | 73.50 | 72.50 | 72.99 | 72.85 | 0.84% | 556,724 |
| Nov 11, 2025 | 72.00 | 72.50 | 71.70 | 72.38 | 72.24 | 0.25% | 488,012 |
| Nov 10, 2025 | 72.44 | 72.51 | 71.48 | 72.20 | 72.06 | 0.22% | 315,441 |
| Nov 7, 2025 | 70.76 | 72.06 | 70.73 | 72.04 | 71.90 | 1.38% | 473,603 |
| Nov 6, 2025 | 71.36 | 71.46 | 70.66 | 71.06 | 70.92 | -0.64% | 753,056 |
| Nov 5, 2025 | 71.46 | 72.14 | 71.30 | 71.52 | 71.38 | 0.07% | 563,087 |