iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
75.02
+0.41 (0.55%)
Dec 18, 2025, 4:00 PM EST - Market closed
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 70.73 | 71.55 | 70.45 | 71.47 | 71.33 | -1.37% | 1,651,825 |
| Nov 3, 2025 | 72.26 | 72.69 | 71.56 | 72.46 | 72.32 | 0.15% | 810,777 |
| Oct 31, 2025 | 71.46 | 72.55 | 71.25 | 72.35 | 72.21 | 1.20% | 377,870 |
| Oct 30, 2025 | 71.21 | 72.41 | 71.21 | 71.49 | 71.35 | 0.56% | 449,286 |
| Oct 29, 2025 | 71.19 | 71.78 | 70.78 | 71.10 | 70.96 | 0.25% | 521,052 |
| Oct 28, 2025 | 72.19 | 72.19 | 70.90 | 70.92 | 70.78 | -0.63% | 553,746 |
| Oct 27, 2025 | 70.93 | 71.43 | 70.88 | 71.37 | 71.23 | 1.13% | 422,201 |
| Oct 24, 2025 | 70.81 | 71.11 | 70.50 | 70.57 | 70.43 | 0.27% | 432,852 |
| Oct 23, 2025 | 70.88 | 71.17 | 69.98 | 70.38 | 70.24 | -0.87% | 683,781 |
| Oct 22, 2025 | 72.07 | 72.12 | 70.94 | 71.00 | 70.86 | -1.38% | 247,941 |
| Oct 21, 2025 | 71.68 | 72.58 | 71.61 | 71.99 | 71.85 | 0.01% | 474,619 |
| Oct 20, 2025 | 71.41 | 72.26 | 71.27 | 71.98 | 71.84 | 1.45% | 2,305,487 |
| Oct 17, 2025 | 70.74 | 71.34 | 70.58 | 70.95 | 70.81 | 0.16% | 456,801 |
| Oct 16, 2025 | 71.59 | 72.04 | 70.28 | 70.84 | 70.70 | -0.44% | 377,515 |
| Oct 15, 2025 | 71.47 | 71.85 | 70.64 | 71.15 | 71.01 | 0.15% | 515,270 |
| Oct 14, 2025 | 69.44 | 71.34 | 69.32 | 71.04 | 70.90 | 1.43% | 123,246 |
| Oct 13, 2025 | 70.10 | 70.42 | 69.77 | 70.04 | 69.90 | 0.86% | 305,699 |
| Oct 10, 2025 | 71.88 | 72.21 | 69.41 | 69.44 | 69.30 | -3.18% | 707,608 |
| Oct 9, 2025 | 73.47 | 73.47 | 71.64 | 71.72 | 71.58 | -1.38% | 343,113 |