iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
70.52
+0.23 (0.33%)
Aug 15, 2025, 4:00 PM - Market closed
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 70.37 | 70.90 | 70.37 | 70.52 | 70.52 | 0.33% | 335,501 |
| Aug 14, 2025 | 70.14 | 70.43 | 69.71 | 70.29 | 70.29 | -0.47% | 428,257 |
| Aug 13, 2025 | 70.13 | 70.73 | 69.62 | 70.62 | 70.62 | 1.07% | 291,289 |
| Aug 12, 2025 | 68.29 | 69.92 | 68.29 | 69.87 | 69.87 | 3.04% | 571,672 |
| Aug 11, 2025 | 68.34 | 68.46 | 67.66 | 67.81 | 67.81 | -0.40% | 382,635 |
| Aug 8, 2025 | 68.84 | 69.05 | 68.05 | 68.08 | 68.08 | -0.99% | 350,841 |
| Aug 7, 2025 | 69.28 | 69.62 | 68.11 | 68.76 | 68.76 | -0.17% | 878,633 |
| Aug 6, 2025 | 68.53 | 69.02 | 67.85 | 68.88 | 68.88 | 0.67% | 1,014,796 |
| Aug 5, 2025 | 68.05 | 68.63 | 67.60 | 68.42 | 68.42 | 0.90% | 386,987 |
| Aug 4, 2025 | 67.02 | 67.90 | 67.02 | 67.81 | 67.81 | 1.79% | 368,606 |
| Aug 1, 2025 | 67.02 | 67.10 | 66.28 | 66.62 | 66.62 | -2.03% | 500,606 |
| Jul 31, 2025 | 68.02 | 68.30 | 67.64 | 68.00 | 68.00 | -0.29% | 2,465,550 |
| Jul 30, 2025 | 69.09 | 69.09 | 67.86 | 68.20 | 68.20 | -1.34% | 781,691 |
| Jul 29, 2025 | 70.39 | 70.78 | 68.90 | 69.13 | 69.13 | -2.82% | 1,120,445 |
| Jul 28, 2025 | 71.22 | 71.60 | 70.92 | 71.13 | 71.13 | -0.15% | 269,948 |
| Jul 25, 2025 | 70.99 | 71.29 | 70.52 | 71.24 | 71.24 | 1.09% | 466,911 |
| Jul 24, 2025 | 70.96 | 71.79 | 70.42 | 70.47 | 70.47 | -1.26% | 325,418 |
| Jul 23, 2025 | 71.52 | 71.73 | 71.07 | 71.37 | 71.37 | 0.31% | 403,319 |
| Jul 22, 2025 | 70.34 | 71.18 | 70.34 | 71.15 | 71.15 | 1.27% | 364,354 |
| Jul 21, 2025 | 70.37 | 70.79 | 70.21 | 70.26 | 70.26 | 0.10% | 187,713 |
| Jul 18, 2025 | 70.82 | 70.96 | 69.78 | 70.19 | 70.19 | -0.44% | 361,197 |
| Jul 17, 2025 | 70.29 | 70.97 | 69.99 | 70.50 | 70.50 | 0.60% | 500,993 |
| Jul 16, 2025 | 70.74 | 70.74 | 69.28 | 70.08 | 70.08 | -0.09% | 407,760 |
| Jul 15, 2025 | 71.44 | 71.58 | 70.13 | 70.14 | 70.14 | -1.61% | 184,660 |
| Jul 14, 2025 | 71.51 | 71.51 | 70.79 | 71.29 | 71.29 | -0.58% | 261,093 |
| Jul 11, 2025 | 72.06 | 72.20 | 71.63 | 71.70 | 71.70 | -1.16% | 444,791 |
| Jul 10, 2025 | 71.54 | 73.26 | 71.36 | 72.54 | 72.54 | 2.49% | 684,767 |
| Jul 9, 2025 | 71.23 | 71.44 | 70.58 | 70.78 | 70.78 | -0.38% | 358,540 |
| Jul 8, 2025 | 70.58 | 71.24 | 70.45 | 71.05 | 71.05 | 1.04% | 369,316 |
| Jul 7, 2025 | 70.33 | 71.27 | 69.73 | 70.32 | 70.32 | -0.47% | 257,770 |
| Jul 3, 2025 | 70.47 | 71.11 | 70.47 | 70.65 | 70.65 | 0.53% | 298,713 |
| Jul 2, 2025 | 69.63 | 70.38 | 69.52 | 70.28 | 70.28 | 0.86% | 253,994 |
| Jul 1, 2025 | 68.31 | 70.11 | 68.31 | 69.68 | 69.68 | 1.66% | 1,096,767 |
| Jun 30, 2025 | 68.52 | 68.67 | 68.24 | 68.54 | 68.54 | 0.15% | 368,339 |
| Jun 27, 2025 | 67.99 | 68.48 | 67.80 | 68.44 | 68.44 | 0.63% | 518,033 |
| Jun 26, 2025 | 67.55 | 68.30 | 67.43 | 68.01 | 68.01 | 1.22% | 364,850 |
| Jun 25, 2025 | 67.84 | 67.84 | 66.91 | 67.19 | 67.19 | -1.23% | 426,830 |
| Jun 24, 2025 | 67.25 | 68.19 | 67.25 | 68.03 | 68.03 | 2.58% | 752,326 |
| Jun 23, 2025 | 64.84 | 66.36 | 64.34 | 66.32 | 66.32 | 1.92% | 891,911 |
| Jun 20, 2025 | 65.53 | 65.76 | 64.95 | 65.07 | 65.07 | 0.18% | 551,841 |
| Jun 18, 2025 | 65.26 | 65.89 | 64.77 | 64.95 | 64.95 | -0.14% | 650,995 |
| Jun 17, 2025 | 65.60 | 65.90 | 64.86 | 65.04 | 65.04 | -1.71% | 214,633 |
| Jun 16, 2025 | 65.71 | 66.40 | 65.59 | 66.17 | 66.17 | 1.39% | 230,912 |
| Jun 13, 2025 | 65.34 | 66.11 | 64.99 | 65.26 | 65.09 | -1.78% | 363,047 |
| Jun 12, 2025 | 66.26 | 66.52 | 65.88 | 66.44 | 66.27 | -0.51% | 476,608 |
| Jun 11, 2025 | 68.08 | 68.10 | 66.53 | 66.78 | 66.61 | -1.45% | 613,851 |
| Jun 10, 2025 | 67.37 | 67.98 | 67.18 | 67.77 | 67.59 | 1.08% | 661,882 |
| Jun 9, 2025 | 66.74 | 67.53 | 66.74 | 67.04 | 66.87 | 0.83% | 163,205 |
| Jun 6, 2025 | 66.17 | 66.72 | 66.08 | 66.49 | 66.32 | 1.65% | 222,063 |
| Jun 5, 2025 | 65.71 | 65.93 | 65.10 | 65.41 | 65.24 | -0.11% | 270,824 |