iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
84.17
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
83.10
-1.07 (-1.27%)
Pre-market: Sep 8, 2026, 8:14 AM EDT
IYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 83.59 | 84.36 | 83.31 | 84.17 | 84.17 | 0.68% | 70,144 |
| Sep 3, 2026 | 83.71 | 84.18 | 82.64 | 83.60 | 83.60 | 0.34% | 599,252 |
| Sep 2, 2026 | 83.40 | 83.92 | 82.68 | 83.32 | 83.32 | 0.47% | 789,143 |
| Sep 1, 2026 | 84.60 | 84.82 | 82.60 | 82.93 | 82.93 | -2.60% | 1,072,135 |
| Aug 31, 2026 | 86.00 | 86.00 | 84.95 | 85.14 | 85.14 | -1.45% | 90,947 |
| Aug 28, 2026 | 86.65 | 87.08 | 86.12 | 86.39 | 86.39 | -0.01% | 276,014 |
| Aug 27, 2026 | 86.71 | 86.88 | 86.17 | 86.40 | 86.40 | -0.94% | 37,067 |
| Aug 26, 2026 | 87.53 | 88.02 | 87.21 | 87.22 | 87.22 | -0.09% | 645,044 |
| Aug 25, 2026 | 87.19 | 87.39 | 86.82 | 87.30 | 87.30 | 0.54% | 29,939 |
| Aug 24, 2026 | 87.32 | 87.56 | 86.27 | 86.83 | 86.83 | -0.23% | 469,022 |
| Aug 21, 2026 | 87.12 | 87.17 | 86.71 | 87.03 | 87.03 | 0.88% | 40,255 |
| Aug 20, 2026 | 86.06 | 86.99 | 86.00 | 86.27 | 86.27 | -0.37% | 264,993 |
| Aug 19, 2026 | 86.49 | 87.68 | 86.45 | 86.59 | 86.59 | 0.48% | 161,047 |
| Aug 18, 2026 | 87.22 | 87.55 | 86.13 | 86.18 | 86.18 | -1.31% | 336,594 |
| Aug 17, 2026 | 87.37 | 88.16 | 87.28 | 87.32 | 87.32 | -0.13% | 31,751 |
| Aug 14, 2026 | 88.27 | 88.48 | 87.36 | 87.44 | 87.44 | -0.80% | 37,004 |
| Aug 13, 2026 | 87.37 | 88.27 | 87.37 | 88.14 | 88.14 | 1.37% | 304,483 |
| Aug 12, 2026 | 86.74 | 87.30 | 86.45 | 86.95 | 86.95 | -0.03% | 348,525 |
| Aug 11, 2026 | 86.77 | 87.49 | 86.53 | 86.98 | 86.98 | 0.09% | 241,492 |
| Aug 10, 2026 | 86.85 | 87.80 | 86.82 | 86.91 | 86.91 | -0.37% | 373,647 |
| Aug 7, 2026 | 86.27 | 87.79 | 86.08 | 87.23 | 87.23 | 1.14% | 295,376 |
| Aug 6, 2026 | 86.76 | 86.89 | 86.14 | 86.25 | 86.25 | -0.60% | 553,694 |
| Aug 5, 2026 | 87.44 | 87.59 | 86.52 | 86.77 | 86.77 | -1.23% | 371,094 |
| Aug 4, 2026 | 86.50 | 87.94 | 86.09 | 87.85 | 87.85 | 2.29% | 499,482 |
| Aug 3, 2026 | 85.60 | 86.23 | 85.26 | 85.88 | 85.88 | 1.17% | 537,780 |
| Jul 31, 2026 | 84.84 | 85.23 | 84.43 | 84.89 | 84.89 | 0.01% | 668,681 |
| Jul 30, 2026 | 85.81 | 86.00 | 83.75 | 84.88 | 84.88 | -1.03% | 1,064,243 |
| Jul 29, 2026 | 86.38 | 86.50 | 85.17 | 85.76 | 85.76 | -1.39% | 651,202 |
| Jul 28, 2026 | 87.12 | 87.45 | 86.35 | 86.97 | 86.97 | -0.24% | 358,184 |
| Jul 27, 2026 | 88.53 | 88.60 | 86.57 | 87.18 | 87.18 | -0.95% | 1,007,233 |
| Jul 24, 2026 | 88.12 | 89.37 | 87.59 | 88.02 | 88.02 | -0.19% | 1,380,146 |
| Jul 23, 2026 | 88.51 | 89.57 | 87.72 | 88.19 | 88.19 | 0.27% | 664,631 |
| Jul 22, 2026 | 88.19 | 88.47 | 87.73 | 87.95 | 87.95 | -0.68% | 575,936 |
| Jul 21, 2026 | 88.55 | 88.80 | 87.86 | 88.55 | 88.55 | 0.33% | 295,054 |
| Jul 20, 2026 | 89.47 | 89.71 | 88.08 | 88.26 | 88.26 | -1.06% | 458,288 |
| Jul 17, 2026 | 89.58 | 90.00 | 88.85 | 89.21 | 89.21 | -0.89% | 605,413 |
| Jul 16, 2026 | 88.02 | 90.06 | 87.65 | 90.01 | 90.01 | 2.81% | 746,645 |
| Jul 15, 2026 | 87.63 | 88.23 | 87.09 | 87.55 | 87.55 | -0.08% | 724,144 |
| Jul 14, 2026 | 88.38 | 88.38 | 87.37 | 87.62 | 87.62 | -0.48% | 375,543 |
| Jul 13, 2026 | 88.13 | 88.78 | 88.00 | 88.04 | 88.04 | -0.09% | 817,785 |
| Jul 10, 2026 | 88.31 | 88.72 | 87.84 | 88.12 | 88.12 | -0.07% | 588,991 |
| Jul 9, 2026 | 86.75 | 88.63 | 86.75 | 88.18 | 88.18 | 1.84% | 534,834 |
| Jul 8, 2026 | 86.70 | 86.94 | 85.51 | 86.59 | 86.59 | -0.67% | 964,674 |
| Jul 7, 2026 | 87.83 | 88.04 | 86.93 | 87.17 | 87.17 | -0.26% | 489,357 |
| Jul 6, 2026 | 88.00 | 88.74 | 87.26 | 87.40 | 87.40 | -0.67% | 494,900 |
| Jul 2, 2026 | 88.02 | 88.73 | 87.21 | 87.99 | 87.99 | 0.53% | 338,141 |
| Jul 1, 2026 | 87.02 | 88.16 | 86.75 | 87.53 | 87.53 | 0.90% | 429,360 |
| Jun 30, 2026 | 87.55 | 87.55 | 86.54 | 86.75 | 86.75 | -1.00% | 475,883 |
| Jun 29, 2026 | 87.60 | 87.97 | 87.00 | 87.63 | 87.63 | 0.52% | 475,629 |
| Jun 26, 2026 | 86.72 | 87.44 | 86.48 | 87.18 | 87.18 | 0.62% | 1,049,220 |