iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
80.89
-0.71 (-0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
80.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:44 PM EDT
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.74 | 81.74 | 80.76 | 80.89 | 80.89 | -0.87% | 43,617 |
| Apr 27, 2026 | 81.38 | 82.30 | 81.19 | 81.60 | 81.60 | 0.31% | 96,007 |
| Apr 24, 2026 | 81.63 | 81.84 | 80.97 | 81.35 | 81.35 | -0.31% | 189,267 |
| Apr 23, 2026 | 80.25 | 82.18 | 80.25 | 81.60 | 81.60 | 1.72% | 146,192 |
| Apr 22, 2026 | 82.63 | 82.75 | 80.07 | 80.22 | 80.22 | -2.33% | 166,655 |
| Apr 21, 2026 | 82.56 | 83.22 | 81.54 | 82.13 | 82.13 | -0.34% | 91,144 |
| Apr 20, 2026 | 81.14 | 82.47 | 81.11 | 82.41 | 82.41 | 0.66% | 25,536 |
| Apr 17, 2026 | 81.88 | 83.07 | 81.62 | 81.87 | 81.87 | 1.90% | 61,620 |
| Apr 16, 2026 | 79.05 | 80.70 | 79.05 | 80.34 | 80.34 | 1.70% | 92,702 |
| Apr 15, 2026 | 78.81 | 79.29 | 78.53 | 79.00 | 79.00 | 0.06% | 474,749 |
| Apr 14, 2026 | 78.33 | 78.97 | 77.85 | 78.95 | 78.95 | 1.44% | 481,165 |
| Apr 13, 2026 | 76.71 | 77.85 | 76.60 | 77.83 | 77.83 | 0.59% | 536,081 |
| Apr 10, 2026 | 77.96 | 78.23 | 77.18 | 77.37 | 77.37 | -0.71% | 497,303 |
| Apr 9, 2026 | 77.53 | 78.08 | 76.88 | 77.92 | 77.92 | 0.18% | 616,209 |
| Apr 8, 2026 | 78.32 | 79.38 | 77.52 | 77.78 | 77.78 | 3.09% | 750,454 |
| Apr 7, 2026 | 75.19 | 75.88 | 74.82 | 75.45 | 75.45 | -0.32% | 669,970 |
| Apr 6, 2026 | 75.28 | 75.80 | 74.82 | 75.69 | 75.69 | 0.54% | 983,733 |
| Apr 2, 2026 | 73.84 | 75.89 | 73.56 | 75.28 | 75.28 | 0.01% | 8,507,283 |
| Apr 1, 2026 | 75.17 | 76.10 | 74.94 | 75.27 | 75.27 | 0.90% | 4,077,598 |
| Mar 31, 2026 | 72.93 | 74.77 | 72.59 | 74.60 | 74.60 | 3.35% | 1,587,039 |
| Mar 30, 2026 | 73.08 | 73.23 | 72.04 | 72.18 | 72.18 | -0.43% | 385,021 |
| Mar 27, 2026 | 73.19 | 73.23 | 72.25 | 72.49 | 72.49 | -1.64% | 317,586 |
| Mar 26, 2026 | 73.96 | 74.80 | 73.52 | 73.70 | 73.70 | -1.37% | 440,822 |
| Mar 25, 2026 | 74.73 | 75.32 | 74.09 | 74.72 | 74.72 | 0.89% | 502,004 |
| Mar 24, 2026 | 73.55 | 74.82 | 73.29 | 74.06 | 74.06 | -0.11% | 593,615 |
| Mar 23, 2026 | 74.72 | 75.45 | 74.13 | 74.14 | 74.14 | 1.45% | 983,045 |
| Mar 20, 2026 | 74.20 | 74.20 | 72.46 | 73.08 | 73.08 | -1.06% | 774,995 |
| Mar 19, 2026 | 73.57 | 74.23 | 72.92 | 73.86 | 73.86 | -0.27% | 582,336 |
| Mar 18, 2026 | 74.69 | 74.98 | 73.99 | 74.06 | 74.06 | -1.38% | 702,926 |
| Mar 17, 2026 | 74.77 | 75.82 | 74.69 | 75.10 | 75.10 | 1.35% | 516,082 |
| Mar 16, 2026 | 73.99 | 74.62 | 73.68 | 74.10 | 73.83 | 1.15% | 357,851 |
| Mar 13, 2026 | 73.61 | 74.03 | 72.83 | 73.26 | 73.00 | 0.07% | 448,773 |
| Mar 12, 2026 | 74.81 | 75.01 | 73.10 | 73.21 | 72.95 | -3.39% | 1,893,032 |
| Mar 11, 2026 | 76.01 | 76.25 | 75.07 | 75.78 | 75.51 | -0.08% | 442,399 |
| Mar 10, 2026 | 76.68 | 77.41 | 75.73 | 75.84 | 75.57 | -1.19% | 684,512 |
| Mar 9, 2026 | 75.32 | 76.86 | 73.62 | 76.75 | 76.47 | 0.39% | 867,606 |
| Mar 6, 2026 | 77.72 | 77.72 | 75.96 | 76.45 | 76.17 | -3.18% | 2,642,870 |
| Mar 5, 2026 | 80.77 | 81.25 | 78.64 | 78.96 | 78.68 | -3.24% | 685,128 |
| Mar 4, 2026 | 82.12 | 82.50 | 81.30 | 81.60 | 81.31 | -0.01% | 316,262 |
| Mar 3, 2026 | 80.16 | 82.07 | 79.18 | 81.61 | 81.32 | -0.41% | 847,395 |
| Mar 2, 2026 | 80.44 | 82.12 | 80.14 | 81.95 | 81.65 | 0.21% | 1,100,416 |
| Feb 27, 2026 | 81.25 | 81.95 | 81.07 | 81.78 | 81.49 | -0.54% | 460,941 |
| Feb 26, 2026 | 80.88 | 82.58 | 80.82 | 82.22 | 81.92 | 2.21% | 623,996 |
| Feb 25, 2026 | 81.20 | 81.23 | 79.98 | 80.44 | 80.15 | -0.42% | 326,571 |
| Feb 24, 2026 | 79.84 | 81.01 | 79.84 | 80.78 | 80.49 | 0.96% | 274,886 |
| Feb 23, 2026 | 81.72 | 81.92 | 79.78 | 80.01 | 79.72 | -2.90% | 364,938 |
| Feb 20, 2026 | 80.81 | 82.53 | 80.71 | 82.40 | 82.10 | 1.68% | 674,978 |
| Feb 19, 2026 | 81.53 | 81.70 | 80.83 | 81.04 | 80.75 | -0.94% | 355,386 |
| Feb 18, 2026 | 80.31 | 81.90 | 80.28 | 81.81 | 81.52 | 1.25% | 576,766 |
| Feb 17, 2026 | 80.26 | 81.09 | 80.10 | 80.80 | 80.51 | 1.11% | 323,415 |
| Feb 13, 2026 | 79.37 | 80.34 | 78.89 | 79.91 | 79.62 | 0.73% | 554,083 |
| Feb 12, 2026 | 82.06 | 82.61 | 77.92 | 79.33 | 79.04 | -2.60% | 1,914,162 |
| Feb 11, 2026 | 82.62 | 83.07 | 81.27 | 81.45 | 81.16 | -0.82% | 685,779 |
| Feb 10, 2026 | 81.80 | 82.63 | 81.79 | 82.12 | 81.82 | 0.23% | 562,600 |
| Feb 9, 2026 | 82.05 | 82.19 | 81.26 | 81.93 | 81.63 | -0.43% | 460,041 |
| Feb 6, 2026 | 80.96 | 82.51 | 80.44 | 82.28 | 81.98 | 2.01% | 633,386 |
| Feb 5, 2026 | 80.84 | 81.38 | 80.39 | 80.66 | 80.37 | -0.37% | 796,217 |
| Feb 4, 2026 | 79.84 | 81.18 | 79.59 | 80.96 | 80.67 | 1.52% | 1,144,276 |
| Feb 3, 2026 | 78.86 | 80.40 | 78.84 | 79.75 | 79.46 | 1.17% | 2,625,760 |
| Feb 2, 2026 | 76.64 | 78.84 | 76.52 | 78.83 | 78.55 | 2.95% | 1,964,843 |
| Jan 30, 2026 | 76.55 | 77.07 | 75.97 | 76.57 | 76.29 | -0.89% | 265,957 |
| Jan 29, 2026 | 76.09 | 77.35 | 75.95 | 77.26 | 76.98 | 1.97% | 521,737 |
| Jan 28, 2026 | 76.67 | 76.96 | 75.74 | 75.77 | 75.50 | -0.97% | 335,893 |
| Jan 27, 2026 | 76.71 | 77.32 | 76.32 | 76.51 | 76.23 | -0.33% | 430,620 |
| Jan 26, 2026 | 76.88 | 77.06 | 76.64 | 76.76 | 76.48 | -0.14% | 263,927 |
| Jan 23, 2026 | 77.68 | 77.81 | 76.71 | 76.87 | 76.59 | -1.04% | 330,704 |
| Jan 22, 2026 | 78.11 | 78.72 | 77.39 | 77.68 | 77.39 | -0.24% | 559,273 |
| Jan 21, 2026 | 76.57 | 78.53 | 76.57 | 77.86 | 77.58 | 2.43% | 853,152 |
| Jan 20, 2026 | 76.51 | 76.72 | 75.50 | 76.01 | 75.74 | -2.30% | 776,182 |
| Jan 16, 2026 | 78.19 | 78.46 | 77.59 | 77.80 | 77.52 | -0.65% | 334,651 |
| Jan 15, 2026 | 77.60 | 78.33 | 77.50 | 78.31 | 78.03 | 1.31% | 227,730 |
| Jan 14, 2026 | 77.36 | 77.89 | 76.78 | 77.30 | 77.02 | -0.22% | 554,863 |
| Jan 13, 2026 | 77.32 | 77.85 | 77.18 | 77.47 | 77.19 | -0.40% | 657,800 |
| Jan 12, 2026 | 77.45 | 77.81 | 76.98 | 77.78 | 77.50 | -0.27% | 2,064,533 |
| Jan 9, 2026 | 78.41 | 78.59 | 77.36 | 77.99 | 77.71 | 0.14% | 588,128 |
| Jan 8, 2026 | 76.71 | 78.20 | 76.39 | 77.88 | 77.60 | 1.18% | 644,665 |
| Jan 7, 2026 | 77.96 | 78.47 | 76.84 | 76.97 | 76.69 | -1.13% | 307,079 |
| Jan 6, 2026 | 76.01 | 77.88 | 76.01 | 77.85 | 77.57 | 2.53% | 604,952 |
| Jan 5, 2026 | 74.99 | 76.53 | 74.89 | 75.93 | 75.66 | 0.81% | 579,998 |
| Jan 2, 2026 | 74.85 | 75.56 | 74.39 | 75.32 | 75.05 | 1.09% | 260,959 |
| Dec 31, 2025 | 74.88 | 74.90 | 74.47 | 74.51 | 74.24 | -0.55% | 163,642 |
| Dec 30, 2025 | 75.01 | 75.25 | 74.90 | 74.92 | 74.65 | -0.19% | 77,234 |
| Dec 29, 2025 | 75.16 | 75.53 | 74.84 | 75.06 | 74.79 | -0.44% | 179,826 |
| Dec 26, 2025 | 75.39 | 75.48 | 75.22 | 75.39 | 75.12 | -0.24% | 107,328 |
| Dec 24, 2025 | 75.46 | 75.73 | 75.16 | 75.57 | 75.30 | 0.35% | 81,245 |
| Dec 23, 2025 | 75.75 | 75.82 | 75.15 | 75.31 | 75.04 | -0.65% | 207,995 |
| Dec 22, 2025 | 75.41 | 75.86 | 75.41 | 75.80 | 75.53 | 1.03% | 425,515 |
| Dec 19, 2025 | 74.92 | 75.06 | 74.23 | 75.03 | 74.76 | 0.01% | 921,966 |
| Dec 18, 2025 | 75.16 | 75.66 | 74.85 | 75.02 | 74.75 | 0.55% | 326,824 |
| Dec 17, 2025 | 75.32 | 75.54 | 74.48 | 74.61 | 74.34 | -0.94% | 270,177 |
| Dec 16, 2025 | 75.64 | 75.93 | 74.82 | 75.32 | 75.05 | -0.53% | 581,110 |
| Dec 15, 2025 | 76.53 | 76.53 | 75.37 | 75.72 | 75.30 | -0.86% | 965,876 |
| Dec 12, 2025 | 76.78 | 77.15 | 76.20 | 76.38 | 75.96 | -0.09% | 811,165 |
| Dec 11, 2025 | 75.53 | 76.56 | 75.53 | 76.45 | 76.02 | 0.82% | 747,650 |
| Dec 10, 2025 | 75.02 | 76.10 | 74.50 | 75.83 | 75.41 | 1.03% | 413,148 |
| Dec 9, 2025 | 75.59 | 75.79 | 75.02 | 75.06 | 74.64 | -1.08% | 513,720 |
| Dec 8, 2025 | 75.93 | 76.36 | 75.70 | 75.88 | 75.46 | 0.12% | 388,192 |
| Dec 5, 2025 | 75.34 | 76.22 | 75.28 | 75.79 | 75.37 | 0.53% | 541,700 |
| Dec 4, 2025 | 75.30 | 75.63 | 74.71 | 75.39 | 74.97 | 0.16% | 1,408,948 |
| Dec 3, 2025 | 73.91 | 75.39 | 73.91 | 75.27 | 74.85 | 2.53% | 773,360 |