iShares U.S. Transportation ETF IYT
83.71 USD +0.19 (+0.23%)
Regular-session close
83.50 -0.21 -0.25%
After hours · Nov 13, 4:49 PM ET
83.47 Day range 84.23
68.14 52-week range 90.01
- YTD
- +12.35%
- 1 year
- +16.69%
IYT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.73 | 84.23 | 83.47 | 83.71 | +0.19 | +0.23% | 314,579 |
| Nov 12, 2026 | 84.42 | 84.86 | 83.50 | 83.52 | -0.97 | -1.15% | 445,700 |
| Nov 11, 2026 | 83.82 | 84.58 | 83.59 | 84.49 | +0.67 | +0.80% | 378,400 |
| Nov 10, 2026 | 83.48 | 83.89 | 82.77 | 83.82 | +0.11 | +0.13% | 816,500 |
| Nov 9, 2026 | 82.14 | 84.02 | 81.97 | 83.71 | +2.75 | +3.40% | 687,800 |
| Nov 6, 2026 | 81.39 | 81.88 | 80.88 | 80.96 | -1.05 | -1.28% | 470,600 |
| Nov 5, 2026 | 85.19 | 85.19 | 81.50 | 82.01 | -3.01 | -3.54% | 1,354,200 |
| Nov 4, 2026 | 84.20 | 85.21 | 83.33 | 85.02 | +2.34 | +2.83% | 2,334,200 |
| Nov 3, 2026 | 82.99 | 83.30 | 82.32 | 82.68 | -0.40 | -0.48% | 674,500 |
| Nov 2, 2026 | 82.42 | 83.60 | 82.40 | 83.08 | +1.47 | +1.80% | 1,232,500 |
| Oct 30, 2026 | 81.72 | 81.91 | 81.08 | 81.61 | 0.00 | 0.00% | 532,800 |
| Oct 29, 2026 | 81.47 | 81.95 | 80.68 | 81.61 | +0.82 | +1.01% | 506,100 |
| Oct 28, 2026 | 81.73 | 81.76 | 80.54 | 80.79 | -1.37 | -1.67% | 1,023,400 |
| Oct 27, 2026 | 80.87 | 82.35 | 80.53 | 82.16 | +1.46 | +1.81% | 736,000 |
| Oct 26, 2026 | 80.66 | 81.27 | 80.29 | 80.70 | +0.52 | +0.65% | 629,300 |
| Oct 23, 2026 | 81.12 | 81.38 | 79.43 | 80.18 | -1.74 | -2.12% | 991,600 |
| Oct 22, 2026 | 79.30 | 82.05 | 79.28 | 81.92 | +1.96 | +2.45% | 1,685,100 |
| Oct 21, 2026 | 79.96 | 80.65 | 79.56 | 79.96 | +0.10 | +0.13% | 419,100 |
| Oct 20, 2026 | 79.31 | 80.83 | 79.22 | 79.86 | +0.48 | +0.60% | 789,600 |
| Oct 19, 2026 | 79.99 | 80.33 | 79.36 | 79.38 | -0.65 | -0.81% | 417,400 |
| Oct 16, 2026 | 81.03 | 81.70 | 79.66 | 80.03 | -0.88 | -1.09% | 2,095,200 |
| Oct 15, 2026 | 79.61 | 81.00 | 79.50 | 80.91 | +1.39 | +1.75% | 587,000 |
| Oct 14, 2026 | 79.65 | 79.88 | 78.71 | 79.52 | -0.34 | -0.43% | 622,800 |
| Oct 13, 2026 | 80.02 | 80.45 | 79.27 | 79.86 | -0.14 | -0.18% | 587,200 |
| Oct 12, 2026 | 79.93 | 80.16 | 79.70 | 80.00 | -0.15 | -0.19% | 781,000 |
| Oct 9, 2026 | 79.80 | 80.25 | 79.49 | 80.15 | +0.21 | +0.26% | 608,000 |
| Oct 8, 2026 | 78.54 | 80.04 | 78.50 | 79.94 | +1.02 | +1.29% | 1,912,900 |
| Oct 7, 2026 | 79.34 | 79.50 | 78.88 | 78.92 | -0.77 | -0.97% | 634,200 |
| Oct 6, 2026 | 80.05 | 80.41 | 79.45 | 79.69 | -0.16 | -0.20% | 486,700 |
| Oct 5, 2026 | 80.31 | 80.40 | 79.45 | 79.85 | -0.35 | -0.44% | 983,400 |
| Oct 2, 2026 | 79.52 | 80.33 | 79.52 | 80.20 | +1.16 | +1.47% | 689,100 |
| Oct 1, 2026 | 78.48 | 79.08 | 77.99 | 79.04 | +0.52 | +0.66% | 657,200 |
| Sep 30, 2026 | 79.54 | 79.75 | 78.52 | 78.52 | -0.94 | -1.18% | 994,600 |
| Sep 29, 2026 | 79.28 | 79.63 | 78.90 | 79.46 | +0.39 | +0.49% | 834,700 |
| Sep 28, 2026 | 79.03 | 79.57 | 78.39 | 79.07 | -0.28 | -0.35% | 797,900 |
| Sep 25, 2026 | 79.12 | 79.61 | 78.82 | 79.35 | +0.43 | +0.54% | 866,400 |
| Sep 24, 2026 | 79.46 | 79.89 | 78.75 | 78.92 | -0.84 | -1.05% | 2,908,800 |
| Sep 23, 2026 | 79.82 | 80.40 | 79.44 | 79.76 | -0.39 | -0.49% | 759,600 |
| Sep 22, 2026 | 80.59 | 80.78 | 79.80 | 80.15 | +0.29 | +0.36% | 718,800 |
| Sep 21, 2026 | 80.44 | 80.44 | 79.28 | 79.86 | -0.41 | -0.51% | 1,175,400 |
| Sep 18, 2026 | 80.80 | 80.80 | 79.93 | 80.27 | -0.53 | -0.66% | 797,400 |
| Sep 17, 2026 | 81.14 | 81.34 | 80.42 | 80.80 | +0.64 | +0.80% | 542,200 |
| Sep 16, 2026 | 81.35 | 81.39 | 79.75 | 80.16 | -1.66 | -2.03% | 1,171,000 |
| Sep 15, 2026 | 82.28 | 82.31 | 81.35 | 81.82 | -0.82 | -0.99% | 2,629,900 |
| Sep 14, 2026 | 81.67 | 82.68 | 81.55 | 82.64 | +0.50 | +0.61% | 788,100 |
| Sep 11, 2026 | 82.66 | 82.95 | 81.63 | 82.14 | +0.11 | +0.13% | 535,000 |
| Sep 10, 2026 | 81.43 | 82.37 | 80.93 | 82.03 | +0.32 | +0.39% | 1,709,400 |
| Sep 9, 2026 | 82.45 | 82.50 | 81.63 | 81.71 | -1.26 | -1.52% | 525,400 |
| Sep 8, 2026 | 83.78 | 83.88 | 82.91 | 82.97 | -1.20 | -1.43% | 298,200 |
| Sep 4, 2026 | 83.31 | 84.36 | 83.31 | 84.17 | +0.57 | +0.68% | 492,800 |
| Sep 3, 2026 | 83.71 | 84.18 | 82.64 | 83.60 | +0.28 | +0.34% | 599,300 |
| Sep 2, 2026 | 83.40 | 83.92 | 82.68 | 83.32 | +0.39 | +0.47% | 789,100 |
| Sep 1, 2026 | 84.60 | 84.82 | 82.60 | 82.93 | -2.21 | -2.60% | 1,072,100 |
| Aug 31, 2026 | 86.00 | 86.00 | 84.95 | 85.14 | -1.25 | -1.45% | 577,400 |
| Aug 28, 2026 | 86.65 | 87.08 | 86.12 | 86.39 | -0.01 | -0.01% | 276,000 |
| Aug 27, 2026 | 86.88 | 86.88 | 86.18 | 86.40 | -0.82 | -0.94% | 427,800 |
| Aug 26, 2026 | 87.53 | 88.02 | 87.21 | 87.22 | -0.08 | -0.09% | 645,000 |
| Aug 25, 2026 | 87.19 | 87.38 | 86.82 | 87.30 | +0.47 | +0.54% | 312,400 |
| Aug 24, 2026 | 87.32 | 87.56 | 86.27 | 86.83 | -0.20 | -0.23% | 469,000 |
| Aug 21, 2026 | 86.78 | 87.17 | 86.70 | 87.03 | +0.76 | +0.88% | 265,400 |
| Aug 20, 2026 | 86.06 | 86.99 | 86.00 | 86.27 | -0.32 | -0.37% | 265,000 |
| Aug 19, 2026 | 86.49 | 87.70 | 86.45 | 86.59 | +0.41 | +0.48% | 721,700 |
| Aug 18, 2026 | 87.22 | 87.55 | 86.13 | 86.18 | -1.14 | -1.31% | 336,600 |
| Aug 17, 2026 | 87.37 | 88.16 | 87.29 | 87.32 | -0.12 | -0.14% | 233,600 |
| Aug 14, 2026 | 88.27 | 88.51 | 87.34 | 87.44 | -0.70 | -0.79% | 279,300 |
65 days, newest first. Daily bars as drawn on the IYT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.