iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
85.76
-1.21 (-1.39%)
At close: Jul 29, 2026, 4:00 PM EDT
85.08
-0.68 (-0.79%)
After-hours: Jul 29, 2026, 8:00 PM EDT
IYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 86.38 | 86.50 | 85.17 | 85.76 | 85.76 | -1.39% | 651,201 |
| Jul 28, 2026 | 87.12 | 87.47 | 86.37 | 86.97 | 86.97 | -0.24% | 45,917 |
| Jul 27, 2026 | 88.53 | 88.60 | 86.57 | 87.18 | 87.18 | -0.95% | 1,007,190 |
| 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 |
| Jun 25, 2026 | 85.53 | 87.50 | 85.53 | 86.64 | 86.64 | 1.57% | 759,225 |
| Jun 24, 2026 | 84.38 | 86.07 | 84.29 | 85.30 | 85.30 | 1.62% | 4,167,126 |
| Jun 23, 2026 | 84.05 | 84.88 | 83.81 | 83.94 | 83.94 | -0.78% | 384,686 |
| Jun 22, 2026 | 84.19 | 85.51 | 83.81 | 84.60 | 84.60 | 0.79% | 483,975 |
| Jun 18, 2026 | 84.00 | 84.88 | 83.74 | 83.94 | 83.94 | 0.74% | 891,564 |
| Jun 17, 2026 | 85.94 | 86.04 | 83.13 | 83.32 | 83.32 | -3.23% | 1,418,221 |
| Jun 16, 2026 | 86.76 | 87.31 | 85.99 | 86.10 | 86.10 | -0.47% | 521,114 |
| Jun 15, 2026 | 87.52 | 87.88 | 86.25 | 86.51 | 86.51 | 0.18% | 965,054 |
| 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 |