IYT Historical Prices
iShares U.S. Transportation ETF · daily open, high, low, close & volume
Trading days
249
Period high
90.06
Period low
68.09
Period change
+12.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.72 | 81.91 | 81.08 | 81.61 | +0.00% | 532,770 |
| Oct 29, 2026 | 81.47 | 81.95 | 80.68 | 81.61 | +1.01% | 506,061 |
| Oct 28, 2026 | 81.73 | 81.76 | 80.54 | 80.79 | -1.67% | 1,023,360 |
| Oct 27, 2026 | 80.87 | 82.34 | 80.53 | 82.16 | +1.81% | 735,985 |
| Oct 26, 2026 | 80.66 | 81.27 | 80.29 | 80.70 | +0.65% | 629,300 |
| Oct 23, 2026 | 81.12 | 81.38 | 79.43 | 80.18 | -2.12% | 991,645 |
| Oct 22, 2026 | 79.30 | 82.05 | 79.28 | 81.92 | +2.46% | 1,685,085 |
| Oct 21, 2026 | 79.96 | 80.65 | 79.56 | 79.95 | +0.12% | 419,081 |
| Oct 20, 2026 | 79.31 | 80.83 | 79.22 | 79.86 | +0.60% | 789,568 |
| Oct 19, 2026 | 79.99 | 80.33 | 79.36 | 79.38 | -0.81% | 417,361 |
| Oct 16, 2026 | 81.03 | 81.70 | 79.66 | 80.03 | -1.09% | 2,095,295 |
| Oct 15, 2026 | 79.61 | 81.00 | 79.50 | 80.91 | +1.75% | 587,092 |
| Oct 14, 2026 | 79.65 | 79.88 | 78.70 | 79.52 | -0.43% | 622,896 |
| Oct 13, 2026 | 80.02 | 80.45 | 79.27 | 79.86 | -0.18% | 587,179 |
| Oct 12, 2026 | 79.93 | 80.16 | 79.70 | 80.00 | -0.19% | 780,725 |
| Oct 9, 2026 | 79.80 | 80.25 | 79.49 | 80.15 | +0.26% | 608,139 |
| Oct 8, 2026 | 78.54 | 80.03 | 78.50 | 79.94 | +1.29% | 1,912,822 |
| Oct 7, 2026 | 79.34 | 79.50 | 78.88 | 78.92 | -0.97% | 634,154 |
| Oct 6, 2026 | 80.05 | 80.41 | 79.44 | 79.69 | -0.20% | 486,617 |
| Oct 5, 2026 | 80.31 | 80.40 | 79.45 | 79.85 | -0.44% | 983,416 |
| Oct 2, 2026 | 79.52 | 80.33 | 79.52 | 80.20 | +1.47% | 689,107 |
| Oct 1, 2026 | 78.47 | 79.08 | 77.99 | 79.04 | +0.66% | 657,202 |
| Sep 30, 2026 | 79.54 | 79.75 | 78.52 | 78.52 | -1.18% | 994,574 |
| Sep 29, 2026 | 79.28 | 79.63 | 78.90 | 79.46 | +0.49% | 834,934 |
| Sep 28, 2026 | 79.03 | 79.57 | 78.39 | 79.07 | -0.35% | 797,729 |
| Sep 25, 2026 | 79.12 | 79.61 | 78.82 | 79.35 | +0.54% | 866,428 |
| Sep 24, 2026 | 79.46 | 79.89 | 78.75 | 78.92 | -1.05% | 2,908,831 |
| Sep 23, 2026 | 79.82 | 80.40 | 79.44 | 79.76 | -0.49% | 759,581 |
| Sep 22, 2026 | 80.59 | 80.78 | 79.80 | 80.15 | +0.36% | 718,819 |
| Sep 21, 2026 | 80.44 | 80.44 | 79.28 | 79.86 | -0.51% | 1,174,629 |
| Sep 18, 2026 | 80.80 | 80.80 | 79.93 | 80.27 | -0.66% | 797,381 |
| Sep 17, 2026 | 81.14 | 81.33 | 80.42 | 80.80 | +0.80% | 542,221 |
| Sep 16, 2026 | 81.35 | 81.39 | 79.75 | 80.16 | -2.03% | 1,171,144 |
| Sep 15, 2026 | 82.28 | 82.31 | 81.35 | 81.82 | -0.99% | 2,629,447 |
| Sep 14, 2026 | 81.67 | 82.68 | 81.55 | 82.64 | +0.61% | 787,635 |
| Sep 11, 2026 | 82.66 | 82.94 | 81.63 | 82.14 | +0.13% | 534,967 |
| Sep 10, 2026 | 81.43 | 82.37 | 80.93 | 82.03 | +0.39% | 1,709,441 |
| Sep 9, 2026 | 82.45 | 82.50 | 81.63 | 81.71 | -1.52% | 525,661 |
| Sep 8, 2026 | 83.78 | 83.88 | 82.91 | 82.97 | -1.43% | 298,200 |
| Sep 4, 2026 | 83.31 | 84.36 | 83.31 | 84.17 | +0.68% | 492,646 |
| Sep 3, 2026 | 83.71 | 84.18 | 82.64 | 83.60 | +0.34% | 598,332 |
| Sep 2, 2026 | 83.40 | 83.92 | 82.68 | 83.32 | -2.14% | 788,991 |
| Aug 31, 2026 | 86.00 | 86.00 | 84.95 | 85.14 | -1.45% | 577,225 |
| Aug 28, 2026 | 86.65 | 87.08 | 86.12 | 86.39 | -0.01% | 275,933 |
| Aug 27, 2026 | 86.88 | 86.88 | 86.18 | 86.40 | -0.94% | 427,591 |
| Aug 26, 2026 | 87.53 | 88.02 | 87.21 | 87.22 | -0.09% | 644,851 |
| Aug 25, 2026 | 87.19 | 87.38 | 86.81 | 87.30 | +0.54% | 312,299 |
| Aug 24, 2026 | 87.32 | 87.56 | 86.27 | 86.83 | -0.23% | 468,836 |
| Aug 21, 2026 | 86.78 | 87.17 | 86.69 | 87.03 | +0.88% | 265,296 |
| Aug 20, 2026 | 86.06 | 86.99 | 86.00 | 86.27 | -0.37% | 264,924 |
| Aug 19, 2026 | 86.49 | 87.70 | 86.45 | 86.59 | +0.48% | 721,267 |
| Aug 18, 2026 | 87.22 | 87.55 | 86.13 | 86.18 | -1.31% | 336,489 |
| Aug 17, 2026 | 87.37 | 88.16 | 87.29 | 87.32 | -0.13% | 233,606 |
| Aug 14, 2026 | 88.27 | 88.51 | 87.34 | 87.44 | -0.80% | 279,348 |
| Aug 13, 2026 | 87.37 | 88.27 | 87.37 | 88.14 | +1.37% | 303,957 |
| Aug 12, 2026 | 86.74 | 87.30 | 86.45 | 86.95 | -0.03% | 352,868 |
| Aug 11, 2026 | 86.77 | 87.49 | 86.53 | 86.98 | +0.09% | 240,726 |
| Aug 10, 2026 | 86.85 | 87.80 | 86.81 | 86.91 | -0.37% | 372,409 |
| Aug 7, 2026 | 86.27 | 87.79 | 86.08 | 87.23 | +1.14% | 295,218 |
| Aug 6, 2026 | 86.76 | 86.89 | 86.14 | 86.25 | -0.60% | 553,562 |
| Aug 5, 2026 | 87.44 | 87.59 | 86.52 | 86.77 | -1.23% | 369,535 |
| Aug 4, 2026 | 86.50 | 87.94 | 86.09 | 87.85 | +2.29% | 498,653 |
| Aug 3, 2026 | 85.60 | 86.23 | 85.26 | 85.88 | +1.17% | 537,332 |
| Jul 31, 2026 | 84.84 | 85.23 | 84.42 | 84.89 | +0.01% | 668,411 |
| Jul 30, 2026 | 85.81 | 86.00 | 83.75 | 84.88 | -1.03% | 1,064,143 |
| Jul 29, 2026 | 86.38 | 86.50 | 85.17 | 85.76 | -1.39% | 650,643 |
| Jul 28, 2026 | 87.12 | 87.45 | 86.35 | 86.97 | -0.24% | 358,185 |
| Jul 27, 2026 | 88.53 | 88.60 | 86.57 | 87.18 | -0.95% | 1,007,208 |
| Jul 24, 2026 | 88.12 | 89.37 | 87.59 | 88.02 | -0.19% | 1,379,488 |
| Jul 23, 2026 | 88.51 | 89.57 | 87.72 | 88.19 | +0.27% | 664,631 |
| Jul 22, 2026 | 88.19 | 88.47 | 87.73 | 87.95 | -0.68% | 575,814 |
| Jul 21, 2026 | 88.55 | 88.80 | 87.85 | 88.55 | +0.33% | 295,054 |
| Jul 20, 2026 | 89.47 | 89.71 | 88.08 | 88.26 | -1.06% | 458,288 |
| Jul 17, 2026 | 89.58 | 90.00 | 88.85 | 89.21 | -0.89% | 605,217 |
| Jul 16, 2026 | 88.02 | 90.06 | 87.65 | 90.01 | +2.81% | 746,506 |
| Jul 15, 2026 | 87.63 | 88.23 | 87.09 | 87.55 | -0.08% | 724,025 |
| Jul 14, 2026 | 88.38 | 88.38 | 87.36 | 87.62 | -0.48% | 375,543 |
| Jul 13, 2026 | 88.13 | 88.78 | 88.00 | 88.04 | -0.09% | 817,075 |
| Jul 10, 2026 | 88.31 | 88.72 | 87.84 | 88.12 | -0.07% | 588,989 |
| Jul 9, 2026 | 86.75 | 88.63 | 86.75 | 88.18 | +1.84% | 534,545 |
| Jul 8, 2026 | 86.70 | 86.94 | 85.51 | 86.59 | -0.67% | 964,350 |
| Jul 7, 2026 | 87.83 | 88.03 | 86.93 | 87.17 | -0.26% | 488,768 |
| Jul 6, 2026 | 88.00 | 88.74 | 87.26 | 87.40 | -0.67% | 494,849 |
| Jul 2, 2026 | 88.02 | 88.73 | 87.20 | 87.99 | +0.53% | 338,136 |
| Jul 1, 2026 | 87.02 | 88.16 | 86.75 | 87.53 | +0.90% | 429,296 |
| Jun 30, 2026 | 87.55 | 87.55 | 86.54 | 86.75 | -1.00% | 475,884 |
| Jun 29, 2026 | 87.60 | 87.97 | 87.00 | 87.63 | +0.52% | 474,829 |
| Jun 26, 2026 | 86.72 | 87.44 | 86.48 | 87.18 | +0.62% | 1,049,220 |
| Jun 25, 2026 | 85.53 | 87.50 | 85.53 | 86.64 | +1.57% | 759,225 |
| Jun 24, 2026 | 84.38 | 86.07 | 84.29 | 85.30 | +1.62% | 4,166,664 |
| Jun 23, 2026 | 84.05 | 84.88 | 83.81 | 83.94 | -0.78% | 384,645 |
| Jun 22, 2026 | 84.19 | 85.51 | 83.81 | 84.60 | +0.79% | 483,976 |
| Jun 18, 2026 | 84.00 | 84.88 | 83.74 | 83.94 | +0.74% | 891,476 |
| Jun 17, 2026 | 85.94 | 86.04 | 83.13 | 83.32 | -3.23% | 1,417,731 |
| Jun 16, 2026 | 86.76 | 87.31 | 85.99 | 86.10 | -0.47% | 520,914 |
| Jun 15, 2026 | 87.52 | 87.88 | 86.25 | 86.51 | +0.00% | 965,034 |
| Jun 12, 2026 | 86.66 | 86.86 | 85.66 | 86.51 | +0.45% | 450,759 |
| Jun 11, 2026 | 83.42 | 86.17 | 83.31 | 86.12 | +3.47% | 755,707 |
| Jun 10, 2026 | 84.22 | 84.73 | 83.18 | 83.23 | -3.14% | 1,113,491 |
| Jun 9, 2026 | 85.44 | 86.24 | 84.10 | 85.93 | +1.34% | 1,055,787 |
| Jun 8, 2026 | 84.79 | 85.47 | 84.45 | 84.79 | +0.21% | 398,285 |
| Jun 5, 2026 | 83.95 | 85.19 | 83.95 | 84.61 | +0.26% | 423,832 |
| Jun 4, 2026 | 84.31 | 85.00 | 83.91 | 84.39 | +0.99% | 426,443 |
| Jun 3, 2026 | 83.42 | 84.15 | 83.28 | 83.56 | -0.50% | 415,232 |
| Jun 2, 2026 | 84.31 | 84.69 | 83.76 | 83.98 | -1.00% | 304,509 |
| Jun 1, 2026 | 83.54 | 84.98 | 82.59 | 84.83 | +1.23% | 371,290 |
| May 29, 2026 | 84.04 | 84.74 | 83.40 | 83.80 | -0.21% | 758,270 |
| May 28, 2026 | 84.09 | 84.24 | 82.82 | 83.98 | -0.74% | 462,949 |
| May 27, 2026 | 83.50 | 84.71 | 83.50 | 84.61 | +1.94% | 621,996 |
| May 26, 2026 | 81.99 | 83.12 | 81.99 | 83.00 | +1.90% | 1,353,259 |
| May 22, 2026 | 81.65 | 81.91 | 81.21 | 81.45 | +0.10% | 385,199 |
| May 21, 2026 | 80.93 | 81.70 | 80.29 | 81.37 | -0.11% | 346,643 |
| May 20, 2026 | 79.97 | 81.90 | 79.58 | 81.46 | +2.25% | 590,525 |
| May 19, 2026 | 80.10 | 80.39 | 79.01 | 79.67 | -0.83% | 452,344 |
| May 18, 2026 | 80.16 | 80.90 | 79.81 | 80.34 | +0.34% | 281,389 |
| May 15, 2026 | 79.71 | 80.30 | 79.22 | 80.07 | -0.15% | 552,197 |
| May 14, 2026 | 79.17 | 80.37 | 78.30 | 80.19 | +1.52% | 1,210,369 |
| May 13, 2026 | 79.14 | 79.61 | 78.79 | 78.99 | -0.64% | 813,031 |
| May 12, 2026 | 79.77 | 80.16 | 78.62 | 79.50 | -0.70% | 543,632 |
| May 11, 2026 | 80.61 | 80.86 | 79.97 | 80.06 | -0.89% | 273,134 |
| May 8, 2026 | 80.95 | 81.04 | 80.42 | 80.78 | +0.01% | 359,388 |
| May 7, 2026 | 81.88 | 82.37 | 80.70 | 80.77 | -1.03% | 501,313 |
| May 6, 2026 | 80.41 | 82.06 | 80.41 | 81.61 | +3.55% | 1,688,416 |
| May 5, 2026 | 78.01 | 79.06 | 78.01 | 78.81 | +1.55% | 417,677 |
| May 4, 2026 | 79.75 | 79.75 | 77.51 | 77.61 | -3.95% | 892,299 |
| May 1, 2026 | 81.52 | 81.74 | 80.72 | 80.80 | -0.58% | 520,200 |
| Apr 30, 2026 | 79.95 | 81.36 | 79.92 | 81.27 | +1.60% | 633,334 |
| Apr 29, 2026 | 80.56 | 81.10 | 79.59 | 79.99 | -1.11% | 725,110 |
| Apr 28, 2026 | 81.74 | 81.74 | 80.74 | 80.89 | -0.87% | 775,179 |
| Apr 27, 2026 | 81.27 | 82.32 | 81.27 | 81.60 | +0.31% | 588,735 |
| Apr 24, 2026 | 81.63 | 81.91 | 80.96 | 81.35 | -0.31% | 1,546,768 |
| Apr 23, 2026 | 81.12 | 82.19 | 80.68 | 81.60 | +1.72% | 2,500,403 |
| Apr 22, 2026 | 82.63 | 82.86 | 80.07 | 80.22 | -2.33% | 995,462 |
| Apr 21, 2026 | 82.56 | 83.24 | 81.50 | 82.13 | -0.34% | 640,228 |
| Apr 20, 2026 | 81.38 | 82.47 | 81.07 | 82.41 | +0.66% | 289,883 |
| Apr 17, 2026 | 81.88 | 83.09 | 81.62 | 81.87 | +1.90% | 478,202 |
| Apr 16, 2026 | 79.05 | 80.70 | 79.05 | 80.34 | +1.70% | 719,142 |
| Apr 15, 2026 | 78.81 | 79.29 | 78.53 | 79.00 | +0.06% | 474,751 |
| Apr 14, 2026 | 78.33 | 78.97 | 77.85 | 78.95 | +1.44% | 480,526 |
| Apr 13, 2026 | 76.71 | 77.85 | 76.60 | 77.83 | +0.59% | 535,971 |
| Apr 10, 2026 | 77.96 | 78.23 | 77.18 | 77.37 | -0.71% | 497,156 |
| Apr 9, 2026 | 77.53 | 78.08 | 76.88 | 77.92 | +0.18% | 616,062 |
| Apr 8, 2026 | 78.32 | 79.38 | 77.52 | 77.78 | +3.09% | 750,454 |
| Apr 7, 2026 | 75.19 | 75.88 | 74.82 | 75.45 | -0.32% | 669,970 |
| Apr 6, 2026 | 75.28 | 75.80 | 74.82 | 75.69 | +0.54% | 983,734 |
| Apr 2, 2026 | 73.84 | 75.89 | 73.56 | 75.28 | +0.01% | 8,507,284 |
| Apr 1, 2026 | 75.17 | 76.09 | 74.94 | 75.27 | +0.90% | 4,077,598 |
| Mar 31, 2026 | 72.93 | 74.77 | 72.59 | 74.60 | +3.35% | 1,587,040 |
| Mar 30, 2026 | 73.08 | 73.23 | 72.04 | 72.18 | -0.43% | 385,022 |
| Mar 27, 2026 | 73.19 | 73.23 | 72.25 | 72.49 | -1.64% | 317,586 |
| Mar 26, 2026 | 73.96 | 74.80 | 73.52 | 73.70 | -1.37% | 440,823 |
| Mar 25, 2026 | 74.73 | 75.32 | 74.09 | 74.72 | +0.89% | 502,005 |
| Mar 24, 2026 | 73.55 | 74.82 | 73.29 | 74.06 | -0.11% | 593,599 |
| Mar 23, 2026 | 74.72 | 75.45 | 74.13 | 74.14 | +1.45% | 983,045 |
| Mar 20, 2026 | 74.20 | 74.20 | 72.46 | 73.08 | -1.06% | 775,084 |
| Mar 19, 2026 | 73.57 | 74.23 | 72.92 | 73.86 | -0.27% | 582,337 |
| Mar 18, 2026 | 74.69 | 74.98 | 73.98 | 74.06 | -1.38% | 702,926 |
| Mar 17, 2026 | 74.77 | 75.82 | 74.69 | 75.10 | +1.35% | 516,083 |
| Mar 16, 2026 | 73.99 | 74.62 | 73.68 | 74.10 | +1.15% | 357,852 |
| Mar 13, 2026 | 73.61 | 74.03 | 72.83 | 73.26 | +0.07% | 448,773 |
| Mar 12, 2026 | 74.81 | 75.01 | 73.10 | 73.21 | -3.39% | 1,893,032 |
| Mar 11, 2026 | 76.01 | 76.25 | 75.07 | 75.78 | -0.08% | 442,399 |
| Mar 10, 2026 | 76.68 | 77.41 | 75.73 | 75.84 | -1.19% | 684,513 |
| Mar 9, 2026 | 75.32 | 76.86 | 73.62 | 76.75 | +0.39% | 867,607 |
| Mar 6, 2026 | 77.72 | 77.72 | 75.96 | 76.45 | -3.18% | 2,642,871 |
| Mar 5, 2026 | 80.77 | 81.25 | 78.64 | 78.96 | -3.24% | 685,128 |
| Mar 4, 2026 | 82.12 | 82.50 | 81.30 | 81.60 | -0.01% | 316,262 |
| Mar 3, 2026 | 80.16 | 82.06 | 79.18 | 81.61 | -0.41% | 847,395 |
| Mar 2, 2026 | 80.44 | 82.12 | 80.14 | 81.95 | +0.21% | 1,100,417 |
| Feb 27, 2026 | 81.25 | 81.95 | 81.07 | 81.78 | -0.54% | 460,942 |
| Feb 26, 2026 | 80.88 | 82.58 | 80.82 | 82.22 | +2.21% | 623,997 |
| Feb 25, 2026 | 81.20 | 81.23 | 79.98 | 80.44 | -0.42% | 326,572 |
| Feb 24, 2026 | 79.84 | 81.01 | 79.84 | 80.78 | +0.96% | 274,886 |
| Feb 23, 2026 | 81.72 | 81.92 | 79.78 | 80.01 | -2.90% | 364,938 |
| Feb 20, 2026 | 80.81 | 82.53 | 80.71 | 82.40 | +1.68% | 674,978 |
| Feb 19, 2026 | 81.53 | 81.69 | 80.83 | 81.04 | -0.94% | 355,386 |
| Feb 18, 2026 | 80.31 | 81.90 | 80.28 | 81.81 | +1.25% | 576,766 |
| Feb 17, 2026 | 80.26 | 81.09 | 80.09 | 80.80 | +1.11% | 323,415 |
| Feb 13, 2026 | 79.37 | 80.34 | 78.89 | 79.91 | +0.73% | 554,083 |
| Feb 12, 2026 | 82.06 | 82.61 | 77.92 | 79.33 | -2.60% | 1,914,162 |
| Feb 11, 2026 | 82.62 | 83.07 | 81.27 | 81.45 | -0.82% | 685,779 |
| Feb 10, 2026 | 81.80 | 82.63 | 81.79 | 82.12 | +0.23% | 562,600 |
| Feb 9, 2026 | 82.05 | 82.19 | 81.25 | 81.93 | -0.43% | 460,041 |
| Feb 6, 2026 | 80.96 | 82.50 | 80.44 | 82.28 | +2.01% | 633,386 |
| Feb 5, 2026 | 80.84 | 81.38 | 80.39 | 80.66 | -0.37% | 796,217 |
| Feb 4, 2026 | 79.84 | 81.18 | 79.59 | 80.96 | +1.52% | 1,144,276 |
| Feb 3, 2026 | 78.86 | 80.40 | 78.84 | 79.75 | +1.17% | 2,625,760 |
| Feb 2, 2026 | 76.64 | 78.84 | 76.52 | 78.83 | +2.95% | 1,964,843 |
| Jan 30, 2026 | 76.55 | 77.07 | 75.97 | 76.57 | -0.89% | 265,957 |
| Jan 29, 2026 | 76.09 | 77.35 | 75.95 | 77.26 | +1.97% | 521,737 |
| Jan 28, 2026 | 76.67 | 76.96 | 75.74 | 75.77 | -0.97% | 335,893 |
| Jan 27, 2026 | 76.71 | 77.32 | 76.32 | 76.51 | -0.33% | 430,620 |
| Jan 26, 2026 | 76.88 | 77.06 | 76.64 | 76.76 | -0.14% | 263,927 |
| Jan 23, 2026 | 77.68 | 77.81 | 76.70 | 76.87 | -1.04% | 330,704 |
| Jan 22, 2026 | 78.11 | 78.72 | 77.39 | 77.67 | -0.24% | 559,273 |
| Jan 21, 2026 | 76.57 | 78.53 | 76.57 | 77.86 | +2.43% | 853,152 |
| Jan 20, 2026 | 76.51 | 76.72 | 75.50 | 76.01 | -2.30% | 776,182 |
| Jan 16, 2026 | 78.19 | 78.46 | 77.59 | 77.80 | -0.65% | 334,651 |
| Jan 15, 2026 | 77.60 | 78.33 | 77.50 | 78.31 | +1.31% | 227,730 |
| Jan 14, 2026 | 77.36 | 77.89 | 76.78 | 77.30 | -0.22% | 554,863 |
| Jan 13, 2026 | 77.32 | 77.84 | 77.18 | 77.47 | -0.40% | 657,800 |
| Jan 12, 2026 | 77.45 | 77.81 | 76.98 | 77.78 | -0.27% | 2,064,533 |
| Jan 9, 2026 | 78.41 | 78.59 | 77.36 | 77.99 | +0.14% | 588,128 |
| Jan 8, 2026 | 76.71 | 78.20 | 76.39 | 77.88 | +1.18% | 644,665 |
| Jan 7, 2026 | 77.96 | 78.47 | 76.84 | 76.97 | -1.13% | 307,079 |
| Jan 6, 2026 | 76.01 | 77.88 | 76.01 | 77.85 | +2.53% | 604,952 |
| Jan 5, 2026 | 74.99 | 76.53 | 74.89 | 75.93 | +0.81% | 579,998 |
| Jan 2, 2026 | 74.85 | 75.56 | 74.39 | 75.32 | +1.09% | 260,959 |
| Dec 31, 2025 | 74.88 | 74.90 | 74.47 | 74.51 | -0.55% | 163,642 |
| Dec 30, 2025 | 75.01 | 75.25 | 74.90 | 74.92 | -0.19% | 77,234 |
| Dec 29, 2025 | 75.16 | 75.53 | 74.84 | 75.06 | -0.44% | 179,826 |
| Dec 26, 2025 | 75.39 | 75.48 | 75.22 | 75.39 | -0.24% | 107,328 |
| Dec 24, 2025 | 75.46 | 75.73 | 75.16 | 75.57 | +0.35% | 80,477 |
| Dec 23, 2025 | 75.75 | 75.81 | 75.14 | 75.31 | -0.65% | 206,977 |
| Dec 22, 2025 | 75.41 | 75.86 | 75.41 | 75.80 | +1.03% | 422,565 |
| Dec 19, 2025 | 74.92 | 75.06 | 74.23 | 75.03 | +0.01% | 920,864 |
| Dec 18, 2025 | 75.16 | 75.66 | 74.85 | 75.02 | +0.55% | 326,099 |
| Dec 17, 2025 | 75.32 | 75.54 | 74.48 | 74.61 | -0.94% | 269,776 |
| Dec 16, 2025 | 75.64 | 75.93 | 74.82 | 75.32 | -0.53% | 580,610 |
| Dec 15, 2025 | 76.53 | 76.53 | 75.37 | 75.72 | -0.86% | 960,085 |
| Dec 12, 2025 | 76.78 | 77.15 | 76.20 | 76.38 | -0.09% | 807,491 |
| Dec 11, 2025 | 75.53 | 76.56 | 75.53 | 76.45 | +0.82% | 743,701 |
| Dec 10, 2025 | 75.02 | 76.10 | 74.50 | 75.83 | +1.03% | 413,148 |
| Dec 9, 2025 | 75.59 | 75.79 | 75.02 | 75.06 | -1.08% | 511,520 |
| Dec 8, 2025 | 75.93 | 76.36 | 75.70 | 75.88 | +0.12% | 385,297 |
| Dec 5, 2025 | 75.34 | 76.22 | 75.28 | 75.79 | +0.53% | 537,548 |
| Dec 4, 2025 | 75.30 | 75.63 | 74.71 | 75.39 | +0.16% | 1,406,772 |
| Dec 3, 2025 | 73.91 | 75.39 | 73.91 | 75.27 | +2.53% | 770,126 |
| Dec 2, 2025 | 72.77 | 73.70 | 72.27 | 73.41 | +0.78% | 576,887 |
| Dec 1, 2025 | 72.44 | 73.45 | 72.44 | 72.84 | -0.19% | 467,675 |
| Nov 28, 2025 | 72.62 | 73.20 | 72.54 | 72.98 | +0.75% | 309,138 |
| Nov 26, 2025 | 71.74 | 72.83 | 71.44 | 72.44 | +1.39% | 908,884 |
| Nov 25, 2025 | 70.19 | 71.58 | 70.19 | 71.45 | +1.81% | 315,981 |
| Nov 24, 2025 | 70.27 | 70.40 | 69.62 | 70.18 | +0.21% | 224,452 |
| Nov 21, 2025 | 68.38 | 70.41 | 68.37 | 70.03 | +2.77% | 648,451 |
| Nov 20, 2025 | 70.42 | 70.65 | 68.09 | 68.14 | -2.28% | 2,124,483 |
| Nov 19, 2025 | 70.35 | 70.60 | 69.48 | 69.73 | -0.70% | 416,146 |
| Nov 18, 2025 | 70.01 | 70.62 | 69.64 | 70.22 | -0.26% | 303,260 |
| Nov 17, 2025 | 71.23 | 71.45 | 70.09 | 70.40 | -1.40% | 375,842 |
| Nov 14, 2025 | 71.10 | 71.87 | 70.85 | 71.40 | -0.47% | 336,470 |
| Nov 13, 2025 | 72.69 | 73.03 | 71.56 | 71.74 | -1.71% | 331,372 |
| Nov 12, 2025 | 72.50 | 73.50 | 72.50 | 72.99 | +0.84% | 555,224 |
| Nov 11, 2025 | 72.00 | 72.50 | 71.70 | 72.38 | +0.25% | 485,337 |
| Nov 10, 2025 | 72.44 | 72.50 | 71.48 | 72.20 | +0.22% | 315,441 |
| Nov 7, 2025 | 70.76 | 72.06 | 70.73 | 72.04 | +1.38% | 473,288 |
| Nov 6, 2025 | 71.36 | 71.46 | 70.66 | 71.06 | -0.64% | 753,056 |
| Nov 5, 2025 | 71.46 | 72.14 | 71.30 | 71.52 | +0.07% | 563,087 |
| Nov 4, 2025 | 70.73 | 71.55 | 70.45 | 71.47 | -1.37% | 1,651,825 |
| Nov 3, 2025 | 72.26 | 72.69 | 71.56 | 72.46 | +0.15% | 810,777 |
Daily open, high, low, close and volume for iShares U.S. Transportation ETF (IYT). Showing 249 trading days. Unadjusted prices.