iShares US Transportation ETF (IYT)
BATS: IYT · Real-Time Price · USD
67.45
+4.13 (6.52%)
At close: May 12, 2025, 4:00 PM
67.45
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.07 | 67.56 | 66.07 | 67.45 | 67.45 | 6.52% | 2,899,981 |
| May 9, 2025 | 63.63 | 64.02 | 63.04 | 63.32 | 63.32 | -0.19% | 423,727 |
| May 8, 2025 | 62.74 | 64.04 | 62.43 | 63.44 | 63.44 | 1.85% | 1,058,894 |
| May 7, 2025 | 62.00 | 62.62 | 61.49 | 62.29 | 62.29 | 0.08% | 594,915 |
| May 6, 2025 | 62.19 | 62.76 | 62.05 | 62.24 | 62.24 | -1.28% | 600,703 |
| May 5, 2025 | 62.36 | 63.66 | 62.30 | 63.05 | 63.05 | 0.07% | 511,258 |
| May 2, 2025 | 61.65 | 63.45 | 61.65 | 63.01 | 63.01 | 3.73% | 628,618 |
| May 1, 2025 | 61.02 | 61.32 | 60.57 | 60.74 | 60.74 | -0.15% | 267,349 |
| Apr 30, 2025 | 59.51 | 61.03 | 58.99 | 60.83 | 60.83 | 0.83% | 226,132 |
| Apr 29, 2025 | 59.70 | 60.51 | 59.65 | 60.33 | 60.33 | 0.53% | 365,162 |
| Apr 28, 2025 | 59.98 | 60.51 | 59.48 | 60.01 | 60.01 | 0.33% | 360,825 |
| Apr 25, 2025 | 60.27 | 60.49 | 59.43 | 59.81 | 59.81 | -2.10% | 665,861 |
| Apr 24, 2025 | 58.89 | 61.21 | 58.79 | 61.09 | 61.09 | 2.27% | 296,881 |
| Apr 23, 2025 | 61.31 | 61.98 | 59.56 | 59.74 | 59.74 | 0.87% | 471,782 |
| Apr 22, 2025 | 58.99 | 59.66 | 58.61 | 59.22 | 59.22 | 1.46% | 236,568 |
| Apr 21, 2025 | 58.89 | 59.00 | 57.62 | 58.37 | 58.37 | -2.13% | 216,413 |
| Apr 17, 2025 | 58.74 | 60.06 | 58.74 | 59.64 | 59.64 | 2.12% | 270,858 |
| Apr 16, 2025 | 59.28 | 59.51 | 57.77 | 58.40 | 58.40 | -1.90% | 444,192 |
| Apr 15, 2025 | 59.87 | 60.48 | 59.30 | 59.53 | 59.53 | -0.48% | 158,784 |
| Apr 14, 2025 | 60.07 | 60.13 | 59.11 | 59.82 | 59.82 | 1.13% | 171,557 |
| Apr 11, 2025 | 58.40 | 59.39 | 57.34 | 59.15 | 59.15 | 0.63% | 217,019 |
| Apr 10, 2025 | 60.26 | 60.27 | 57.21 | 58.78 | 58.78 | -4.30% | 376,616 |
| Apr 9, 2025 | 54.81 | 61.93 | 54.81 | 61.42 | 61.42 | 11.23% | 545,703 |
| Apr 8, 2025 | 58.29 | 58.69 | 54.35 | 55.22 | 55.22 | -2.23% | 409,149 |
| Apr 7, 2025 | 55.19 | 58.82 | 54.02 | 56.48 | 56.48 | -0.49% | 391,639 |
| Apr 4, 2025 | 57.73 | 57.86 | 55.43 | 56.76 | 56.76 | -4.44% | 495,217 |
| Apr 3, 2025 | 62.52 | 62.52 | 59.25 | 59.40 | 59.40 | -8.57% | 784,757 |
| Apr 2, 2025 | 63.23 | 65.13 | 63.23 | 64.97 | 64.97 | 1.59% | 288,689 |
| Apr 1, 2025 | 63.53 | 64.05 | 62.74 | 63.95 | 63.95 | -0.12% | 508,497 |
| Mar 31, 2025 | 62.82 | 64.45 | 62.47 | 64.03 | 64.03 | 0.58% | 450,079 |
| Mar 28, 2025 | 65.08 | 65.17 | 63.62 | 63.66 | 63.66 | -2.51% | 297,363 |
| Mar 27, 2025 | 65.41 | 65.84 | 65.06 | 65.30 | 65.30 | -0.40% | 227,182 |
| Mar 26, 2025 | 65.80 | 66.00 | 65.22 | 65.56 | 65.56 | -0.14% | 153,953 |
| Mar 25, 2025 | 66.41 | 66.64 | 65.50 | 65.65 | 65.65 | -0.92% | 314,507 |
| Mar 24, 2025 | 65.83 | 66.35 | 65.83 | 66.26 | 66.26 | 1.86% | 239,145 |
| Mar 21, 2025 | 64.14 | 65.11 | 63.54 | 65.05 | 65.05 | 0.09% | 670,411 |
| Mar 20, 2025 | 64.52 | 65.48 | 64.52 | 64.99 | 64.99 | -0.03% | 423,183 |
| Mar 19, 2025 | 64.56 | 65.47 | 64.40 | 65.01 | 65.01 | 0.70% | 575,099 |
| Mar 18, 2025 | 64.92 | 65.05 | 64.11 | 64.56 | 64.56 | -1.27% | 283,600 |
| Mar 17, 2025 | 64.61 | 65.79 | 64.59 | 65.39 | 65.18 | 1.19% | 276,775 |
| Mar 14, 2025 | 63.83 | 64.71 | 63.70 | 64.62 | 64.41 | 1.97% | 345,628 |
| Mar 13, 2025 | 64.27 | 64.69 | 63.09 | 63.37 | 63.16 | -1.52% | 140,381 |
| Mar 12, 2025 | 65.11 | 65.11 | 63.55 | 64.35 | 64.14 | -0.40% | 513,713 |
| Mar 11, 2025 | 66.45 | 66.76 | 64.42 | 64.61 | 64.40 | -3.02% | 640,936 |
| Mar 10, 2025 | 67.49 | 67.80 | 65.95 | 66.62 | 66.40 | -2.60% | 543,087 |
| Mar 7, 2025 | 67.56 | 68.53 | 67.11 | 68.40 | 68.18 | 0.69% | 407,884 |
| Mar 6, 2025 | 67.75 | 68.77 | 67.54 | 67.93 | 67.71 | -0.76% | 248,105 |
| Mar 5, 2025 | 67.58 | 68.65 | 67.36 | 68.45 | 68.23 | 1.35% | 449,232 |
| Mar 4, 2025 | 67.96 | 68.52 | 66.74 | 67.54 | 67.32 | -1.80% | 545,515 |
| Mar 3, 2025 | 70.09 | 70.69 | 68.29 | 68.78 | 68.55 | -1.55% | 274,616 |