iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
63.66
-1.64 (-2.51%)
At close: Mar 28, 2025, 4:00 PM
63.29
-0.37 (-0.57%)
Pre-market: Mar 31, 2025, 7:04 AM EDT
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.08 | 65.17 | 63.62 | 63.66 | 63.66 | -2.51% | 297,363 |
| Mar 27, 2025 | 65.41 | 65.84 | 65.06 | 65.30 | 65.30 | -0.40% | 227,182 |
| Mar 26, 2025 | 65.80 | 66.00 | 65.22 | 65.56 | 65.56 | -0.14% | 153,953 |
| Mar 25, 2025 | 66.41 | 66.64 | 65.50 | 65.65 | 65.65 | -0.92% | 314,507 |
| Mar 24, 2025 | 65.83 | 66.35 | 65.83 | 66.26 | 66.26 | 1.86% | 239,145 |
| Mar 21, 2025 | 64.14 | 65.11 | 63.54 | 65.05 | 65.05 | 0.09% | 670,411 |
| Mar 20, 2025 | 64.52 | 65.48 | 64.52 | 64.99 | 64.99 | -0.03% | 423,183 |
| Mar 19, 2025 | 64.56 | 65.47 | 64.40 | 65.01 | 65.01 | 0.70% | 575,099 |
| Mar 18, 2025 | 64.92 | 65.05 | 64.11 | 64.56 | 64.56 | -1.27% | 283,600 |
| Mar 17, 2025 | 64.61 | 65.79 | 64.59 | 65.39 | 65.18 | 1.19% | 276,775 |
| Mar 14, 2025 | 63.83 | 64.71 | 63.70 | 64.62 | 64.41 | 1.97% | 345,628 |
| Mar 13, 2025 | 64.27 | 64.69 | 63.09 | 63.37 | 63.16 | -1.52% | 140,381 |
| Mar 12, 2025 | 65.11 | 65.11 | 63.55 | 64.35 | 64.14 | -0.40% | 513,713 |
| Mar 11, 2025 | 66.45 | 66.76 | 64.42 | 64.61 | 64.40 | -3.02% | 640,936 |
| Mar 10, 2025 | 67.49 | 67.80 | 65.95 | 66.62 | 66.40 | -2.60% | 543,087 |
| Mar 7, 2025 | 67.56 | 68.53 | 67.11 | 68.40 | 68.18 | 0.69% | 407,884 |
| Mar 6, 2025 | 67.75 | 68.77 | 67.54 | 67.93 | 67.71 | -0.76% | 248,105 |
| Mar 5, 2025 | 67.58 | 68.65 | 67.36 | 68.45 | 68.23 | 1.35% | 449,232 |
| Mar 4, 2025 | 67.96 | 68.52 | 66.74 | 67.54 | 67.32 | -1.80% | 545,515 |
| Mar 3, 2025 | 70.09 | 70.69 | 68.29 | 68.78 | 68.55 | -1.55% | 274,616 |
| Feb 28, 2025 | 68.84 | 69.86 | 68.84 | 69.86 | 69.63 | 1.50% | 321,686 |
| Feb 27, 2025 | 69.45 | 70.12 | 68.64 | 68.83 | 68.60 | -0.99% | 485,504 |
| Feb 26, 2025 | 69.82 | 70.43 | 69.37 | 69.52 | 69.29 | 0.04% | 388,712 |
| Feb 25, 2025 | 69.46 | 69.85 | 68.71 | 69.49 | 69.26 | -0.14% | 393,841 |
| Feb 24, 2025 | 70.39 | 70.48 | 69.44 | 69.59 | 69.36 | -0.84% | 492,661 |
| Feb 21, 2025 | 72.20 | 72.31 | 70.03 | 70.18 | 69.95 | -2.80% | 802,577 |
| Feb 20, 2025 | 72.30 | 72.62 | 71.60 | 72.20 | 71.96 | -0.36% | 398,055 |
| Feb 19, 2025 | 72.96 | 73.00 | 72.31 | 72.46 | 72.22 | -1.27% | 437,205 |
| Feb 18, 2025 | 72.85 | 73.48 | 72.78 | 73.39 | 73.15 | 1.14% | 321,053 |
| Feb 14, 2025 | 72.28 | 72.62 | 72.27 | 72.56 | 72.32 | 0.51% | 531,793 |
| Feb 13, 2025 | 72.01 | 72.28 | 71.25 | 72.19 | 71.95 | 0.29% | 583,114 |
| Feb 12, 2025 | 70.64 | 72.24 | 70.55 | 71.98 | 71.74 | 0.29% | 827,328 |
| Feb 11, 2025 | 71.75 | 72.07 | 71.40 | 71.77 | 71.53 | -0.35% | 509,311 |
| Feb 10, 2025 | 71.70 | 72.26 | 71.53 | 72.02 | 71.78 | 1.31% | 766,327 |
| Feb 7, 2025 | 70.59 | 71.64 | 70.59 | 71.09 | 70.86 | 0.74% | 972,981 |
| Feb 6, 2025 | 69.89 | 70.59 | 69.89 | 70.57 | 70.34 | 1.77% | 387,823 |
| Feb 5, 2025 | 69.67 | 69.82 | 69.13 | 69.34 | 69.11 | -1.01% | 259,454 |
| Feb 4, 2025 | 69.06 | 70.15 | 69.06 | 70.05 | 69.82 | 1.58% | 292,763 |
| Feb 3, 2025 | 68.66 | 70.03 | 68.36 | 68.96 | 68.73 | -1.71% | 519,803 |
| Jan 31, 2025 | 70.93 | 71.19 | 70.01 | 70.16 | 69.93 | -0.82% | 304,542 |
| Jan 30, 2025 | 70.21 | 70.99 | 70.01 | 70.74 | 70.51 | -1.76% | 656,558 |
| Jan 29, 2025 | 72.53 | 72.75 | 71.80 | 72.01 | 71.77 | -0.39% | 542,917 |
| Jan 28, 2025 | 73.02 | 73.02 | 72.22 | 72.29 | 72.05 | -1.27% | 299,602 |
| Jan 27, 2025 | 71.72 | 73.53 | 71.72 | 73.22 | 72.98 | 1.57% | 497,929 |
| Jan 24, 2025 | 72.10 | 72.49 | 71.81 | 72.09 | 71.85 | -0.04% | 123,717 |
| Jan 23, 2025 | 72.02 | 72.30 | 71.86 | 72.12 | 71.88 | 0.99% | 240,959 |
| Jan 22, 2025 | 72.11 | 72.11 | 71.37 | 71.41 | 71.18 | -0.63% | 240,100 |
| Jan 21, 2025 | 71.17 | 71.91 | 71.16 | 71.86 | 71.62 | 1.68% | 302,887 |
| Jan 17, 2025 | 71.51 | 71.51 | 70.63 | 70.67 | 70.44 | -0.87% | 290,959 |
| Jan 16, 2025 | 70.29 | 71.43 | 70.21 | 71.29 | 71.06 | 1.42% | 223,457 |