iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
73.30
+1.07 (1.48%)
At close: Oct 6, 2025, 4:00 PM EDT
72.59
-0.71 (-0.97%)
After-hours: Oct 6, 2025, 4:28 PM EDT
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 72.39 | 73.40 | 72.24 | 73.68 | - | 2.01% | 321,878 |
| Oct 3, 2025 | 71.82 | 72.84 | 71.82 | 72.23 | 72.23 | 0.71% | 357,319 |
| Oct 2, 2025 | 71.44 | 71.89 | 71.05 | 71.72 | 71.72 | 0.70% | 423,172 |
| Oct 1, 2025 | 71.49 | 71.82 | 71.09 | 71.22 | 71.22 | -0.68% | 406,902 |
| Sep 30, 2025 | 72.07 | 72.14 | 70.96 | 71.71 | 71.71 | -0.84% | 388,699 |
| Sep 29, 2025 | 72.17 | 72.39 | 71.67 | 72.32 | 72.32 | 0.91% | 494,850 |
| Sep 26, 2025 | 71.42 | 72.10 | 70.98 | 71.67 | 71.67 | 0.63% | 779,714 |
| Sep 25, 2025 | 71.14 | 71.45 | 70.86 | 71.22 | 71.22 | -0.43% | 284,477 |
| Sep 24, 2025 | 72.11 | 72.55 | 71.29 | 71.53 | 71.53 | -0.29% | 299,786 |
| Sep 23, 2025 | 71.81 | 72.45 | 71.63 | 71.74 | 71.74 | 0.22% | 286,535 |
| Sep 22, 2025 | 71.34 | 72.06 | 71.08 | 71.58 | 71.58 | 0.32% | 532,254 |
| Sep 19, 2025 | 71.07 | 71.50 | 70.70 | 71.35 | 71.35 | 0.78% | 659,063 |
| Sep 18, 2025 | 70.51 | 71.10 | 70.31 | 70.80 | 70.80 | 1.11% | 507,673 |
| Sep 17, 2025 | 70.76 | 71.33 | 69.61 | 70.02 | 70.02 | -1.34% | 636,911 |
| Sep 16, 2025 | 71.16 | 71.35 | 70.44 | 70.97 | 70.97 | -0.30% | 325,129 |
| Sep 15, 2025 | 70.93 | 71.39 | 70.69 | 71.18 | 70.97 | 0.62% | 397,337 |
| Sep 12, 2025 | 71.01 | 71.24 | 70.63 | 70.74 | 70.53 | -0.39% | 411,190 |
| Sep 11, 2025 | 70.20 | 71.28 | 70.20 | 71.02 | 70.81 | 1.11% | 816,668 |
| Sep 10, 2025 | 70.43 | 70.87 | 69.72 | 70.24 | 70.03 | -0.38% | 632,144 |
| Sep 9, 2025 | 70.64 | 70.66 | 70.21 | 70.51 | 70.30 | -0.42% | 378,827 |
| Sep 8, 2025 | 70.58 | 70.85 | 70.02 | 70.81 | 70.60 | 0.65% | 292,113 |
| Sep 5, 2025 | 70.54 | 71.22 | 69.83 | 70.35 | 70.14 | -0.24% | 422,573 |
| Sep 4, 2025 | 70.55 | 70.69 | 69.97 | 70.52 | 70.31 | -0.07% | 183,524 |
| Sep 3, 2025 | 70.47 | 71.35 | 70.31 | 70.57 | 70.36 | - | 131,984 |
| Sep 2, 2025 | 70.20 | 70.63 | 69.93 | 70.57 | 70.36 | -1.04% | 261,636 |
| Aug 29, 2025 | 71.46 | 71.60 | 70.65 | 71.32 | 71.10 | -0.31% | 163,317 |
| Aug 28, 2025 | 71.89 | 71.99 | 70.77 | 71.54 | 71.33 | 0.17% | 302,055 |
| Aug 27, 2025 | 71.63 | 71.91 | 71.32 | 71.42 | 71.21 | -0.49% | 263,115 |
| Aug 26, 2025 | 71.27 | 71.87 | 70.94 | 71.77 | 71.55 | 0.63% | 452,142 |
| Aug 25, 2025 | 72.49 | 72.51 | 71.32 | 71.32 | 71.11 | -1.90% | 561,454 |
| Aug 22, 2025 | 70.75 | 73.20 | 70.75 | 72.70 | 72.48 | 3.31% | 1,296,137 |
| Aug 21, 2025 | 70.40 | 70.52 | 69.75 | 70.37 | 70.16 | -0.24% | 271,515 |
| Aug 20, 2025 | 71.28 | 71.39 | 70.24 | 70.54 | 70.33 | -1.49% | 659,660 |
| Aug 19, 2025 | 70.72 | 72.25 | 70.72 | 71.61 | 71.40 | 1.23% | 338,840 |
| Aug 18, 2025 | 70.45 | 70.84 | 70.22 | 70.74 | 70.53 | 0.31% | 280,228 |
| Aug 15, 2025 | 70.37 | 70.90 | 70.37 | 70.52 | 70.31 | 0.33% | 335,501 |
| Aug 14, 2025 | 70.14 | 70.43 | 69.71 | 70.29 | 70.08 | -0.47% | 428,257 |
| Aug 13, 2025 | 70.13 | 70.73 | 69.62 | 70.62 | 70.41 | 1.07% | 291,289 |
| Aug 12, 2025 | 68.29 | 69.92 | 68.29 | 69.87 | 69.66 | 3.04% | 571,672 |
| Aug 11, 2025 | 68.34 | 68.46 | 67.66 | 67.81 | 67.61 | -0.40% | 382,635 |
| Aug 8, 2025 | 68.84 | 69.05 | 68.05 | 68.08 | 67.88 | -0.99% | 350,841 |
| Aug 7, 2025 | 69.28 | 69.62 | 68.11 | 68.76 | 68.55 | -0.17% | 878,633 |
| Aug 6, 2025 | 68.53 | 69.02 | 67.85 | 68.88 | 68.67 | 0.67% | 1,014,796 |
| Aug 5, 2025 | 68.05 | 68.63 | 67.60 | 68.42 | 68.21 | 0.90% | 386,987 |
| Aug 4, 2025 | 67.02 | 67.90 | 67.02 | 67.81 | 67.61 | 1.79% | 368,606 |
| Aug 1, 2025 | 67.02 | 67.10 | 66.28 | 66.62 | 66.42 | -2.03% | 500,606 |
| Jul 31, 2025 | 68.02 | 68.30 | 67.64 | 68.00 | 67.80 | -0.29% | 2,465,550 |
| Jul 30, 2025 | 69.09 | 69.09 | 67.86 | 68.20 | 68.00 | -1.34% | 781,691 |
| Jul 29, 2025 | 70.39 | 70.78 | 68.90 | 69.13 | 68.92 | -2.82% | 1,120,445 |
| Jul 28, 2025 | 71.22 | 71.60 | 70.92 | 71.13 | 70.92 | -0.15% | 269,948 |