iShares US Transportation ETF (IYT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.222617987533 | 67.38 | 69.41 | 67.01 | 554022 | 67.99037775 | SP |
| 4 | 1.19 | 1.79378956889 | 66.34 | 69.41 | 64.29 | 414558 | 66.8634916 | SP |
| 12 | 2.82 | 4.35790449699 | 64.71 | 69.41 | 60.1 | 477189 | 65.52567188 | SP |
| 26 | -2.88 | -4.0903280784 | 70.41 | 70.58 | 60.1 | 536030 | 65.62718227 | SP |
| 52 | 9.0625 | 15.5000641382 | 58.4675 | 71.16 | 52.515 | 344038 | 65.39105999 | SP |
| 156 | 5.49 | 8.84912959381 | 62.04 | 71.16 | 48.1775 | 243459 | 62.3104507 | SP |
| 260 | 20.76 | 44.3874278384 | 46.77 | 71.16 | 29.1525 | 232735 | 58.3915833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 67.53 | 0.25 | 0.37 | 67.49 | 67.679 | 67.075 | 410518 |
| 1726871400 | 67.28 | -1.6 | -2.32 | 68.03 | 68.03 | 67.01 | 628238 |
| 1726785000 | 68.88 | 0.81 | 1.19 | 69.01 | 69.41 | 68.75 | 660289 |
| 1726698600 | 68.07 | 0.19 | 0.28 | 67.84 | 69.02 | 67.74 | 791901 |
| 1726612200 | 67.88 | 0.82 | 1.22 | 67.38 | 68.43 | 67.38 | 231681 |
| 1726525800 | 67.06 | 0.25 | 0.37 | 66.8 | 67.3899 | 66.75 | 136444 |
| 1726266600 | 66.81 | 0.93 | 1.41 | 66.8 | 67.258 | 66.5 | 299166 |
| 1726180200 | 65.879999 | 0.02 | 0.03 | 66.14 | 66.14 | 65.29 | 182784 |
| 1726093800 | 65.86 | -0.17 | -0.26 | 65.769999 | 65.95 | 64.29 | 287266 |
| 1726007400 | 66.03 | -0.12 | -0.18 | 66.25 | 66.25 | 65.31 | 387579 |
| 1725921000 | 66.15 | 0.81 | 1.24 | 65.67 | 66.5 | 65.67 | 302533 |
| 1725661800 | 65.34 | -0.69 | -1.04 | 65.91 | 66.54 | 65.019999 | 1012269 |
| 1725575400 | 66.03 | -1.07 | -1.59 | 66.81 | 67.08 | 65.8 | 364745 |
| 1725489000 | 67.099999 | 0.33 | 0.49 | 66.75 | 67.4375 | 66.739999 | 576265 |
| 1725402600 | 66.769999 | -0.5 | -0.74 | 66.91 | 67.22 | 66.459999 | 455345 |
| 1725057000 | 67.27 | 0.81 | 1.22 | 66.629999 | 67.29 | 66.36 | 169759 |
| 1724970600 | 66.459999 | 0.21 | 0.32 | 66.64 | 67.04 | 66.349999 | 463989 |
| 1724884200 | 66.25 | -0.07 | -0.11 | 66.15 | 66.42 | 65.812 | 181180 |
| 1724797800 | 66.319999 | -0.19 | -0.28 | 66.34 | 66.519999 | 65.885 | 194691 |
| 1724711400 | 66.504999 | -0.42 | -0.62 | 67 | 67.228 | 66.4 | 220857 |
| 1724452200 | 66.92 | 1.06 | 1.61 | 66.06 | 67.019999 | 65.97 | 618254 |
| 1724365800 | 65.86 | -0.31 | -0.47 | 66.16 | 66.56 | 65.68 | 255626 |
| 1724279400 | 66.17 | 0.35 | 0.53 | 65.959999 | 66.36 | 65.94 | 411777 |
| 1724193000 | 65.819999 | -0.49 | -0.74 | 66.319999 | 66.34 | 65.76 | 367769 |
| 1724106600 | 66.31 | 0.82 | 1.25 | 65.43 | 66.31 | 65.43 | 179418 |
| 1723847400 | 65.489999 | 0.02 | 0.03 | 65.34 | 65.65 | 65.099999 | 308817 |
| 1723761000 | 65.47 | 1.1 | 1.71 | 65.019999 | 66 | 65.019999 | 503528 |
| 1723674600 | 64.37 | 0.26 | 0.41 | 64.099999 | 64.459999 | 63.94 | 119509 |
| 1723588200 | 64.11 | 0.74 | 1.17 | 63.62 | 64.16 | 63.4 | 505368 |
| 1723501800 | 63.37 | -0.27 | -0.42 | 63.64 | 63.75 | 63.13 | 203770 |
| 1723242600 | 63.64 | -0.56 | -0.87 | 64.019999 | 64.06 | 63.27 | 1349810 |
| 1723156200 | 64.2 | 1.73 | 2.77 | 62.98 | 64.239999 | 62.94 | 446325 |
| 1723069800 | 62.47 | -0.53 | -0.84 | 63.48 | 64.1975 | 62.42 | 708214 |
| 1722983400 | 63 | 1.65 | 2.69 | 62.12 | 63.74 | 61.77 | 608365 |
| 1722897000 | 61.35 | -1.28 | -2.04 | 60.34 | 62.09 | 60.1 | 477428 |
| 1722637800 | 62.63 | -1.9 | -2.94 | 63.57 | 63.57 | 61.88 | 896055 |
| 1722551400 | 64.53 | -1.45 | -2.20 | 66.45 | 66.819999 | 64.26 | 483905 |
| 1722465000 | 65.98 | 0.51 | 0.78 | 65.73 | 66.879999 | 65.45 | 789606 |
| 1722378600 | 65.47 | 0.54 | 0.83 | 65.099999 | 66.15 | 65.099999 | 473832 |
| 1722292200 | 64.93 | -0.28 | -0.43 | 65.45 | 65.75 | 64.925 | 305724 |
| 1722033000 | 65.209999 | 0.12 | 0.18 | 65.379999 | 65.76 | 64.87 | 394016 |
| 1721946600 | 65.09 | 0.63 | 0.98 | 64.3 | 66.58 | 64.3 | 1753108 |
| 1721860200 | 64.459999 | -0.79 | -1.21 | 64.95 | 65.239999 | 64.2 | 780217 |
| 1721773800 | 65.25 | -1.34 | -2.01 | 65.69 | 65.92 | 65.17 | 475429 |
| 1721687400 | 66.59 | 0.25 | 0.38 | 66.47 | 66.769999 | 65.745 | 273754 |
| 1721428200 | 66.34 | 0.27 | 0.41 | 66.23 | 66.459999 | 65.7001 | 468631 |
| 1721341800 | 66.069999 | -1.28 | -1.90 | 67.32 | 67.49 | 65.879999 | 595553 |
| 1721255400 | 67.35 | -1.54 | -2.24 | 68.12 | 68.355 | 67.32 | 360549 |
| 1721169000 | 68.89 | 2.21 | 3.31 | 66.93 | 69 | 66.93 | 802624 |
| 1721082600 | 66.68 | 0.98 | 1.49 | 65.98 | 66.89 | 65.599999 | 476154 |
| 1720823400 | 65.7 | 0.2 | 0.31 | 65.47 | 66.239999 | 65.47 | 525407 |
| 1720737000 | 65.5 | 1.57 | 2.46 | 63.84 | 65.56 | 63.59 | 716678 |
| 1720650600 | 63.93 | 0.09 | 0.14 | 64.11 | 64.11 | 63.47 | 435604 |
| 1720564200 | 63.84 | -0.54 | -0.84 | 64.269999 | 64.34 | 63.795 | 276556 |
| 1720477800 | 64.379999 | -0.21 | -0.33 | 64.72 | 64.851 | 64.05 | 385839 |
| 1720218600 | 64.59 | -0.46 | -0.71 | 64.97 | 65.019999 | 64.28 | 243379 |
| 1720040640 | 65.05 | 0.21 | 0.32 | 64.83 | 65.61 | 64.83 | 149258 |
| 1719959400 | 64.84 | 0.01 | 0.02 | 64.709999 | 64.97 | 64.33 | 315119 |
| 1719873000 | 64.83 | -0.6 | -0.92 | 65.43 | 65.48 | 64.44 | 311186 |
| 1719613800 | 65.43 | 0.89 | 1.38 | 64.739999 | 65.66 | 64.739999 | 450946 |
| 1719527400 | 64.54 | -0.24 | -0.37 | 64.739999 | 64.769999 | 64.3 | 352840 |
| 1719441000 | 64.78 | 0.51 | 0.79 | 64.43 | 65.08 | 64.29 | 625920 |
| 1719354600 | 64.269999 | -0.42 | -0.65 | 64.79 | 64.79 | 63.71 | 309977 |
| 1719268200 | 64.69 | 0.43 | 0.67 | 64.31 | 65.245 | 64.31 | 274224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
