iShares US Transportation ETF (IYT)

BATS: IYT · Real-Time Price · USD

83.94

+0.62 (0.74%)

At close: Jun 18, 2026, 4:00 PM EDT

84.12

+0.18 (0.21%)

After-hours: Jun 18, 2026, 8:00 PM EDT

IYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	84.00	84.88	83.74	83.94	83.94	0.74%	891,564
Jun 17, 2026	85.94	85.94	83.15	83.32	83.32	-3.23%	199,195
Jun 16, 2026	86.51	87.23	85.99	86.10	86.10	-0.47%	75,062
Jun 15, 2026	87.52	87.88	86.25	86.51	86.51	0.18%	965,001
Jun 12, 2026	86.66	86.86	85.66	86.51	86.36	0.45%	450,759
Jun 11, 2026	83.42	86.18	83.31	86.12	85.97	3.47%	755,706
Jun 10, 2026	84.22	84.73	83.18	83.23	83.08	-3.14%	1,113,490
Jun 9, 2026	85.44	86.24	84.10	85.93	85.78	1.34%	1,055,786
Jun 8, 2026	84.79	85.47	84.45	84.79	84.64	0.21%	398,285
Jun 5, 2026	83.95	85.19	83.95	84.61	84.46	0.26%	423,831
Jun 4, 2026	84.31	85.00	83.91	84.39	84.24	0.99%	426,443
Jun 3, 2026	83.42	84.15	83.28	83.56	83.41	-0.50%	415,232
Jun 2, 2026	84.31	84.69	83.76	83.98	83.83	-1.00%	305,258
Jun 1, 2026	83.54	84.98	82.59	84.83	84.68	1.23%	371,290
May 29, 2026	84.04	84.74	83.40	83.80	83.65	-0.21%	758,269
May 28, 2026	84.09	84.24	82.82	83.98	83.83	-0.74%	463,324
May 27, 2026	83.50	84.71	83.50	84.61	84.46	1.94%	622,437
May 26, 2026	81.99	83.12	81.99	83.00	82.85	1.90%	1,353,259
May 22, 2026	81.65	81.91	81.21	81.45	81.30	0.10%	385,199
May 21, 2026	80.93	81.70	80.29	81.37	81.22	-0.11%	346,642
May 20, 2026	79.97	81.90	79.58	81.46	81.31	2.25%	590,524
May 19, 2026	80.10	80.39	79.01	79.67	79.53	-0.83%	452,445
May 18, 2026	80.16	80.90	79.81	80.34	80.20	0.34%	281,388
May 15, 2026	79.71	80.30	79.23	80.07	79.93	-0.15%	552,196
May 14, 2026	79.17	80.37	78.30	80.19	80.05	1.52%	1,210,368
May 13, 2026	79.15	79.61	78.79	78.99	78.85	-0.64%	813,030
May 12, 2026	79.77	80.16	78.62	79.50	79.36	-0.70%	543,632
May 11, 2026	80.61	80.86	79.97	80.06	79.92	-0.89%	273,133
May 8, 2026	80.95	81.04	80.43	80.78	80.64	0.01%	359,388
May 7, 2026	81.88	82.37	80.70	80.77	80.63	-1.03%	501,312
May 6, 2026	80.41	82.06	80.41	81.61	81.46	3.55%	1,688,516
May 5, 2026	78.01	79.06	78.01	78.81	78.67	1.55%	417,677
May 4, 2026	79.75	79.75	77.51	77.61	77.47	-3.95%	892,298
May 1, 2026	81.52	81.74	80.72	80.80	80.66	-0.58%	520,200
Apr 30, 2026	79.95	81.36	79.92	81.27	81.12	1.60%	633,738
Apr 29, 2026	80.56	81.10	79.59	79.99	79.85	-1.11%	725,508
Apr 28, 2026	81.74	81.74	80.74	80.89	80.75	-0.87%	775,227
Apr 27, 2026	81.27	82.32	81.27	81.60	81.45	0.31%	588,749
Apr 24, 2026	81.63	81.91	80.96	81.35	81.20	-0.31%	1,547,174
Apr 23, 2026	81.12	82.19	80.68	81.60	81.45	1.72%	2,500,403
Apr 22, 2026	82.63	82.86	80.07	80.22	80.08	-2.33%	995,462
Apr 21, 2026	82.56	83.24	81.51	82.13	81.98	-0.34%	633,709
Apr 20, 2026	81.38	82.47	81.07	82.41	82.26	0.66%	290,013
Apr 17, 2026	81.88	83.10	81.62	81.87	81.72	1.90%	478,202
Apr 16, 2026	79.05	80.71	79.05	80.34	80.20	1.70%	719,142
Apr 15, 2026	78.81	79.29	78.53	79.00	78.86	0.06%	474,750
Apr 14, 2026	78.33	78.97	77.85	78.95	78.81	1.44%	481,165
Apr 13, 2026	76.71	77.85	76.60	77.83	77.69	0.59%	536,081
Apr 10, 2026	77.96	78.23	77.18	77.37	77.23	-0.71%	497,303
Apr 9, 2026	77.53	78.08	76.88	77.92	77.78	0.18%	616,209