iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
76.45
-2.51 (-3.18%)
At close: Mar 6, 2026, 4:00 PM EST
77.17
+0.72 (0.94%)
After-hours: Mar 6, 2026, 8:00 PM EST
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.08 | 78.08 | 75.96 | 76.45 | 76.45 | -3.18% | 120,491 |
| Mar 5, 2026 | 80.98 | 81.25 | 78.64 | 78.96 | 78.96 | -3.24% | 133,303 |
| Mar 4, 2026 | 82.12 | 82.36 | 81.36 | 81.60 | 81.60 | -0.01% | 35,928 |
| Mar 3, 2026 | 80.16 | 82.08 | 79.22 | 81.61 | 81.61 | -0.41% | 156,914 |
| Mar 2, 2026 | 79.93 | 82.11 | 79.93 | 81.95 | 81.95 | 0.21% | 190,337 |
| Feb 27, 2026 | 81.31 | 81.89 | 81.06 | 81.78 | 81.78 | -0.54% | 71,872 |
| Feb 26, 2026 | 80.88 | 82.59 | 80.88 | 82.22 | 82.22 | 2.21% | 57,264 |
| Feb 25, 2026 | 81.20 | 81.23 | 79.98 | 80.44 | 80.44 | -0.42% | 326,567 |
| Feb 24, 2026 | 79.84 | 81.00 | 79.84 | 80.78 | 80.78 | 0.96% | 25,957 |
| Feb 23, 2026 | 81.72 | 81.92 | 79.78 | 80.01 | 80.01 | -2.90% | 364,888 |
| Feb 20, 2026 | 80.81 | 82.53 | 80.71 | 82.40 | 82.40 | 1.68% | 674,978 |
| Feb 19, 2026 | 81.53 | 81.70 | 80.83 | 81.04 | 81.04 | -0.94% | 355,126 |
| Feb 18, 2026 | 81.30 | 81.89 | 80.29 | 81.81 | 81.81 | 1.25% | 73,566 |
| Feb 17, 2026 | 80.26 | 81.09 | 80.10 | 80.80 | 80.80 | 1.11% | 323,315 |
| Feb 13, 2026 | 79.38 | 80.36 | 78.91 | 79.91 | 79.91 | 0.73% | 81,553 |
| Feb 12, 2026 | 82.06 | 82.61 | 77.92 | 79.33 | 79.33 | -2.60% | 1,914,160 |
| Feb 11, 2026 | 82.62 | 83.07 | 81.27 | 81.45 | 81.45 | -0.82% | 685,779 |
| Feb 10, 2026 | 81.80 | 82.63 | 81.79 | 82.12 | 82.12 | 0.23% | 562,600 |
| Feb 9, 2026 | 82.05 | 82.19 | 81.26 | 81.93 | 81.93 | -0.43% | 460,041 |
| Feb 6, 2026 | 80.96 | 82.51 | 80.44 | 82.28 | 82.28 | 2.01% | 633,386 |
| Feb 5, 2026 | 80.84 | 81.38 | 80.39 | 80.66 | 80.66 | -0.37% | 796,217 |
| Feb 4, 2026 | 79.84 | 81.18 | 79.59 | 80.96 | 80.96 | 1.52% | 1,144,276 |
| Feb 3, 2026 | 78.86 | 80.40 | 78.84 | 79.75 | 79.75 | 1.17% | 2,625,760 |
| Feb 2, 2026 | 76.64 | 78.84 | 76.52 | 78.83 | 78.83 | 2.95% | 1,964,843 |
| Jan 30, 2026 | 76.55 | 77.07 | 75.97 | 76.57 | 76.57 | -0.89% | 265,957 |
| Jan 29, 2026 | 76.09 | 77.35 | 75.95 | 77.26 | 77.26 | 1.97% | 521,737 |
| Jan 28, 2026 | 76.67 | 76.96 | 75.74 | 75.77 | 75.77 | -0.97% | 335,893 |
| Jan 27, 2026 | 76.71 | 77.32 | 76.32 | 76.51 | 76.51 | -0.33% | 430,620 |
| Jan 26, 2026 | 76.88 | 77.06 | 76.64 | 76.76 | 76.76 | -0.14% | 263,927 |
| Jan 23, 2026 | 77.68 | 77.81 | 76.71 | 76.87 | 76.87 | -1.04% | 330,704 |
| Jan 22, 2026 | 78.11 | 78.72 | 77.39 | 77.68 | 77.68 | -0.24% | 559,273 |
| Jan 21, 2026 | 76.57 | 78.53 | 76.57 | 77.86 | 77.86 | 2.43% | 853,152 |
| Jan 20, 2026 | 76.51 | 76.72 | 75.50 | 76.01 | 76.01 | -2.30% | 776,182 |
| Jan 16, 2026 | 78.19 | 78.46 | 77.59 | 77.80 | 77.80 | -0.65% | 334,651 |
| Jan 15, 2026 | 77.60 | 78.33 | 77.50 | 78.31 | 78.31 | 1.31% | 227,730 |
| Jan 14, 2026 | 77.36 | 77.89 | 76.78 | 77.30 | 77.30 | -0.22% | 554,863 |
| Jan 13, 2026 | 77.32 | 77.85 | 77.18 | 77.47 | 77.47 | -0.40% | 657,800 |
| Jan 12, 2026 | 77.45 | 77.81 | 76.98 | 77.78 | 77.78 | -0.27% | 2,064,533 |
| Jan 9, 2026 | 78.41 | 78.59 | 77.36 | 77.99 | 77.99 | 0.14% | 588,128 |
| Jan 8, 2026 | 76.71 | 78.20 | 76.39 | 77.88 | 77.88 | 1.18% | 644,665 |
| Jan 7, 2026 | 77.96 | 78.47 | 76.84 | 76.97 | 76.97 | -1.13% | 307,079 |
| Jan 6, 2026 | 76.01 | 77.88 | 76.01 | 77.85 | 77.85 | 2.53% | 604,952 |
| Jan 5, 2026 | 74.99 | 76.53 | 74.89 | 75.93 | 75.93 | 0.81% | 579,998 |
| Jan 2, 2026 | 74.85 | 75.56 | 74.39 | 75.32 | 75.32 | 1.09% | 260,959 |
| Dec 31, 2025 | 74.88 | 74.90 | 74.47 | 74.51 | 74.51 | -0.55% | 163,642 |
| Dec 30, 2025 | 75.01 | 75.25 | 74.90 | 74.92 | 74.92 | -0.19% | 77,234 |
| Dec 29, 2025 | 75.16 | 75.53 | 74.84 | 75.06 | 75.06 | -0.44% | 179,826 |
| Dec 26, 2025 | 75.39 | 75.48 | 75.22 | 75.39 | 75.39 | -0.24% | 107,328 |
| Dec 24, 2025 | 75.46 | 75.73 | 75.16 | 75.57 | 75.57 | 0.35% | 81,245 |
| Dec 23, 2025 | 75.75 | 75.82 | 75.15 | 75.31 | 75.31 | -0.65% | 207,995 |
| Dec 22, 2025 | 75.41 | 75.86 | 75.41 | 75.80 | 75.80 | 1.03% | 425,515 |
| Dec 19, 2025 | 74.92 | 75.06 | 74.23 | 75.03 | 75.03 | 0.01% | 921,966 |
| Dec 18, 2025 | 75.16 | 75.66 | 74.85 | 75.02 | 75.02 | 0.55% | 326,824 |
| Dec 17, 2025 | 75.32 | 75.54 | 74.48 | 74.61 | 74.61 | -0.94% | 270,177 |
| Dec 16, 2025 | 75.64 | 75.93 | 74.82 | 75.32 | 75.32 | -0.53% | 581,110 |
| Dec 15, 2025 | 76.53 | 76.53 | 75.37 | 75.72 | 75.57 | -0.86% | 965,876 |
| Dec 12, 2025 | 76.78 | 77.15 | 76.20 | 76.38 | 76.23 | -0.09% | 811,165 |
| Dec 11, 2025 | 75.53 | 76.56 | 75.53 | 76.45 | 76.30 | 0.82% | 747,650 |
| Dec 10, 2025 | 75.02 | 76.10 | 74.50 | 75.83 | 75.68 | 1.03% | 413,148 |
| Dec 9, 2025 | 75.59 | 75.79 | 75.02 | 75.06 | 74.91 | -1.08% | 513,720 |
| Dec 8, 2025 | 75.93 | 76.36 | 75.70 | 75.88 | 75.73 | 0.12% | 388,192 |
| Dec 5, 2025 | 75.34 | 76.22 | 75.28 | 75.79 | 75.64 | 0.53% | 541,700 |
| Dec 4, 2025 | 75.30 | 75.63 | 74.71 | 75.39 | 75.24 | 0.16% | 1,408,948 |
| Dec 3, 2025 | 73.91 | 75.39 | 73.91 | 75.27 | 75.12 | 2.53% | 773,360 |
| Dec 2, 2025 | 72.77 | 73.70 | 72.27 | 73.41 | 73.27 | 0.78% | 580,952 |
| Dec 1, 2025 | 72.44 | 73.45 | 72.44 | 72.84 | 72.70 | -0.19% | 470,132 |
| Nov 28, 2025 | 72.62 | 73.20 | 72.54 | 72.98 | 72.84 | 0.75% | 310,376 |
| Nov 26, 2025 | 71.74 | 72.83 | 71.44 | 72.44 | 72.30 | 1.39% | 910,525 |
| Nov 25, 2025 | 70.19 | 71.58 | 70.19 | 71.45 | 71.31 | 1.81% | 318,024 |
| Nov 24, 2025 | 70.27 | 70.40 | 69.62 | 70.18 | 70.04 | 0.21% | 226,020 |
| Nov 21, 2025 | 68.38 | 70.41 | 68.37 | 70.03 | 69.89 | 2.77% | 651,386 |
| Nov 20, 2025 | 70.42 | 70.65 | 68.10 | 68.14 | 68.01 | -2.28% | 2,125,351 |
| Nov 19, 2025 | 70.35 | 70.60 | 69.49 | 69.73 | 69.59 | -0.70% | 416,654 |
| Nov 18, 2025 | 70.01 | 70.62 | 69.64 | 70.22 | 70.08 | -0.26% | 303,260 |
| Nov 17, 2025 | 71.23 | 71.45 | 70.09 | 70.40 | 70.26 | -1.40% | 376,342 |
| Nov 14, 2025 | 71.10 | 71.87 | 70.85 | 71.40 | 71.26 | -0.47% | 337,220 |
| Nov 13, 2025 | 72.69 | 73.03 | 71.56 | 71.74 | 71.60 | -1.71% | 331,372 |
| Nov 12, 2025 | 72.50 | 73.50 | 72.50 | 72.99 | 72.85 | 0.84% | 556,724 |
| Nov 11, 2025 | 72.00 | 72.50 | 71.70 | 72.38 | 72.24 | 0.25% | 488,012 |
| Nov 10, 2025 | 72.44 | 72.51 | 71.48 | 72.20 | 72.06 | 0.22% | 315,441 |
| Nov 7, 2025 | 70.76 | 72.06 | 70.73 | 72.04 | 71.90 | 1.38% | 473,603 |
| Nov 6, 2025 | 71.36 | 71.46 | 70.66 | 71.06 | 70.92 | -0.64% | 753,056 |
| Nov 5, 2025 | 71.46 | 72.14 | 71.30 | 71.52 | 71.38 | 0.07% | 563,087 |
| Nov 4, 2025 | 70.73 | 71.55 | 70.45 | 71.47 | 71.33 | -1.37% | 1,651,825 |
| Nov 3, 2025 | 72.26 | 72.69 | 71.56 | 72.46 | 72.32 | 0.15% | 810,777 |
| Oct 31, 2025 | 71.46 | 72.55 | 71.25 | 72.35 | 72.21 | 1.20% | 377,870 |
| Oct 30, 2025 | 71.21 | 72.41 | 71.21 | 71.49 | 71.35 | 0.56% | 449,286 |
| Oct 29, 2025 | 71.19 | 71.78 | 70.78 | 71.10 | 70.96 | 0.25% | 521,052 |
| Oct 28, 2025 | 72.19 | 72.19 | 70.90 | 70.92 | 70.78 | -0.63% | 553,746 |
| Oct 27, 2025 | 70.93 | 71.43 | 70.88 | 71.37 | 71.23 | 1.13% | 422,201 |
| Oct 24, 2025 | 70.81 | 71.11 | 70.50 | 70.57 | 70.43 | 0.27% | 432,852 |
| Oct 23, 2025 | 70.88 | 71.17 | 69.98 | 70.38 | 70.24 | -0.87% | 683,781 |
| Oct 22, 2025 | 72.07 | 72.12 | 70.94 | 71.00 | 70.86 | -1.38% | 247,941 |
| Oct 21, 2025 | 71.68 | 72.58 | 71.61 | 71.99 | 71.85 | 0.01% | 474,619 |
| Oct 20, 2025 | 71.41 | 72.26 | 71.27 | 71.98 | 71.84 | 1.45% | 2,305,487 |
| Oct 17, 2025 | 70.74 | 71.34 | 70.58 | 70.95 | 70.81 | 0.16% | 456,801 |
| Oct 16, 2025 | 71.59 | 72.04 | 70.28 | 70.84 | 70.70 | -0.44% | 377,515 |
| Oct 15, 2025 | 71.47 | 71.85 | 70.64 | 71.15 | 71.01 | 0.15% | 515,270 |
| Oct 14, 2025 | 69.44 | 71.34 | 69.32 | 71.04 | 70.90 | 1.43% | 123,246 |
| Oct 13, 2025 | 70.10 | 70.42 | 69.77 | 70.04 | 69.90 | 0.86% | 305,699 |