iShares Transportation Average ETF

IYT
🏛️ usa →
71.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 275.47 277.83 274.97 276.48 0.1M
2021-12-30 276.02 277.68 275.39 275.56 0.1M
2021-12-29 275.43 277.34 275.26 276.53 0.1M
2021-12-28 276.16 277.39 274.65 275.93 0.1M
2021-12-27 272.21 275.51 272.21 275.38 0.1M
2021-12-23 269.27 273.74 269.27 272.99 0.2M
2021-12-22 267.38 269.14 267.30 269.04 0.3M
2021-12-21 262.49 267.89 262.49 267.38 0.2M
2021-12-20 259.41 260.88 258.53 260.71 0.2M
2021-12-17 265.77 267.87 263.51 263.80 0.2M
2021-12-16 267.96 269.25 264.85 265.46 0.2M
2021-12-15 264.19 267.06 263.02 266.51 0.1M
2021-12-14 263.52 268.12 263.51 263.98 0.3M
2021-12-13 268.97 269.00 265.17 265.63 0.3M
2021-12-10 269.56 271.21 268.94 270.28 0.1M
2021-12-09 269.34 271.78 268.40 270.01 0.1M
2021-12-08 272.27 272.27 270.37 270.93 0.1M
2021-12-07 272.43 273.97 270.11 271.02 0.2M
2021-12-06 263.93 270.69 263.83 268.83 0.3M
2021-12-03 264.06 264.47 259.71 262.39 0.2M
2021-12-02 255.38 264.11 254.88 263.19 0.3M
2021-12-01 264.42 265.37 254.20 254.45 0.4M
2021-11-30 264.04 264.92 259.11 259.99 0.2M
2021-11-29 269.20 269.34 265.67 266.64 0.2M
2021-11-26 267.12 267.65 264.27 266.48 0.2M
2021-11-24 275.23 275.43 273.72 274.73 0.1M
2021-11-23 275.25 276.64 274.46 276.21 0.2M
2021-11-22 274.46 277.19 273.88 275.09 0.2M
2021-11-19 272.15 274.48 271.07 273.29 0.1M
2021-11-18 274.16 274.99 270.89 273.47 0.1M
2021-11-17 276.54 276.82 273.49 274.46 0.1M
2021-11-16 277.61 278.76 276.92 277.28 0.2M
2021-11-15 278.58 278.58 276.52 277.05 0.1M
2021-11-12 277.18 279.18 276.26 277.86 0.1M
2021-11-11 276.76 277.65 276.47 276.89 0.0M
2021-11-10 277.01 278.95 275.11 276.67 0.2M
2021-11-09 278.35 279.26 276.72 278.89 0.1M
2021-11-08 280.48 280.48 278.49 279.33 0.1M
2021-11-05 279.49 281.45 277.00 278.24 0.2M
2021-11-04 277.86 277.86 275.36 275.76 0.2M
2021-11-03 273.95 277.19 272.92 276.91 0.2M
2021-11-02 271.71 277.93 270.33 273.97 0.3M
2021-11-01 271.58 271.83 270.13 271.83 0.2M
2021-10-29 269.80 272.07 269.51 270.76 0.1M
2021-10-28 268.18 271.47 268.18 271.47 0.1M
2021-10-27 271.95 272.00 267.74 267.80 0.1M
2021-10-26 270.45 274.29 270.45 271.50 0.2M
2021-10-25 267.47 269.29 266.51 268.15 0.2M
2021-10-22 265.00 267.97 264.87 266.91 0.1M
2021-10-21 262.83 265.10 262.24 264.89 0.2M
2021-10-20 260.54 261.89 259.40 261.70 0.2M
2021-10-19 261.61 261.62 259.44 259.89 0.1M
2021-10-18 259.45 261.36 258.97 260.43 0.2M
2021-10-15 258.20 261.17 258.20 260.21 0.2M
2021-10-14 254.40 256.77 253.92 256.72 0.2M
2021-10-13 252.08 252.17 248.67 251.43 0.1M
2021-10-12 252.42 252.46 250.55 251.59 0.1M
2021-10-11 253.32 254.28 251.20 251.23 0.1M
2021-10-08 251.94 254.01 251.94 253.71 0.1M
2021-10-07 254.89 255.58 251.90 252.37 0.2M
2021-10-06 247.42 252.96 246.90 252.73 0.3M
2021-10-05 247.83 251.91 247.09 250.61 0.1M
2021-10-04 248.98 250.76 246.53 247.47 0.1M
2021-10-01 246.00 249.84 243.61 248.46 0.2M
2021-09-30 247.64 247.81 243.04 243.18 0.2M
2021-09-29 250.30 250.30 247.13 247.25 0.2M
2021-09-28 251.00 251.58 248.29 248.87 0.3M
2021-09-27 251.01 254.09 251.01 251.58 0.2M
2021-09-24 248.16 251.45 247.58 250.70 0.2M
2021-09-23 247.64 250.10 247.06 249.02 0.2M
2021-09-22 244.73 247.19 244.72 245.35 0.2M
2021-09-21 246.65 246.99 243.78 245.49 0.1M
2021-09-20 242.25 244.30 241.25 244.02 0.3M
2021-09-17 249.14 249.69 245.54 245.91 0.3M
2021-09-16 247.53 249.85 247.53 248.66 0.1M
2021-09-15 246.19 248.29 245.34 247.68 0.2M
2021-09-14 250.19 250.19 245.17 245.76 0.2M
2021-09-13 249.32 250.40 247.62 249.14 0.2M
2021-09-10 250.45 250.88 247.83 247.98 0.2M
2021-09-09 250.73 252.69 248.17 249.16 0.3M
2021-09-08 251.82 252.91 250.00 251.70 0.2M
2021-09-07 253.68 254.46 252.07 252.67 0.1M
2021-09-03 256.52 256.52 253.70 253.95 0.2M
2021-09-02 254.18 257.32 254.18 256.57 0.2M
2021-09-01 253.27 255.24 251.85 254.02 0.3M
2021-08-31 254.92 255.40 252.41 253.05 0.3M
2021-08-30 257.37 257.37 254.52 254.53 0.1M
2021-08-27 254.50 257.30 254.50 256.59 0.2M
2021-08-26 256.04 256.06 253.50 254.24 0.2M
2021-08-25 254.73 256.90 253.76 256.03 0.1M
2021-08-24 254.25 255.90 254.25 254.39 0.1M
2021-08-23 253.02 255.18 252.60 253.82 0.1M
2021-08-20 251.61 251.93 250.06 251.53 0.2M
2021-08-19 251.70 253.06 248.88 250.63 0.4M
2021-08-18 255.31 256.96 253.31 253.32 0.1M
2021-08-17 256.44 256.44 252.39 255.29 0.1M
2021-08-16 256.79 258.03 255.08 257.98 0.2M
2021-08-13 258.18 258.39 256.93 257.44 0.1M
2021-08-12 257.11 257.90 255.63 257.77 0.3M
2021-08-11 253.95 257.72 252.50 257.60 0.2M
2021-08-10 250.67 254.58 250.67 253.47 0.2M
2021-08-09 251.03 251.07 249.47 250.24 0.3M
2021-08-06 252.30 253.06 251.68 252.35 0.2M
2021-08-05 247.41 251.31 247.16 250.53 0.4M
2021-08-04 250.44 250.47 247.51 247.51 0.4M
2021-08-03 251.04 252.58 247.57 252.44 0.2M
2021-08-02 252.23 253.57 249.43 249.59 0.2M
2021-07-30 250.14 252.08 249.78 250.60 0.4M
2021-07-29 252.61 253.30 251.35 251.74 0.1M
2021-07-28 252.63 252.63 248.49 250.51 0.2M
2021-07-27 253.66 254.95 250.14 251.67 0.3M
2021-07-26 257.72 259.13 256.92 258.18 0.2M
2021-07-23 258.37 258.53 256.40 257.77 0.1M
2021-07-22 258.58 258.80 256.94 257.15 0.1M
2021-07-21 253.87 257.94 253.87 256.94 0.1M
2021-07-20 249.75 254.47 248.80 253.87 0.8M
2021-07-19 248.86 249.28 245.48 248.72 0.3M
2021-07-16 257.76 257.76 252.81 252.94 0.3M
2021-07-15 256.60 258.47 255.39 256.54 0.1M
2021-07-14 257.33 259.50 256.04 256.45 0.2M
2021-07-13 258.34 258.61 256.12 256.17 0.2M
2021-07-12 258.95 259.61 256.97 258.62 0.2M
2021-07-09 256.65 259.98 256.01 259.15 0.3M
2021-07-08 255.00 255.64 251.78 252.77 1.1M
2021-07-07 258.44 261.97 258.44 261.26 0.2M
2021-07-06 262.07 262.33 257.52 259.87 0.2M
2021-07-02 263.99 263.99 262.08 262.71 0.2M
2021-07-01 260.52 263.44 260.52 263.44 0.2M
2021-06-30 259.19 260.52 258.68 259.96 0.2M
2021-06-29 260.12 260.31 258.30 259.16 0.2M
2021-06-28 261.11 261.11 257.67 259.19 0.3M
2021-06-25 260.04 262.41 259.77 261.42 0.2M
2021-06-24 261.13 262.04 259.93 261.74 0.2M
2021-06-23 260.40 261.86 260.19 260.37 0.1M
2021-06-22 261.00 261.78 259.11 260.74 0.2M
2021-06-21 256.60 260.95 256.60 260.28 0.1M
2021-06-18 256.31 257.38 254.65 255.46 0.2M
2021-06-17 265.06 265.06 257.06 258.82 0.6M
2021-06-16 267.85 267.85 263.69 264.53 0.2M
2021-06-15 265.14 267.95 264.73 267.29 0.9M
2021-06-14 266.97 268.38 264.46 265.28 0.3M
2021-06-11 264.93 267.78 264.93 267.68 0.2M
2021-06-10 267.45 268.92 264.83 264.90 0.4M
2021-06-09 271.60 271.60 267.01 267.33 0.4M
2021-06-08 269.99 271.05 268.29 270.66 0.2M
2021-06-07 270.85 271.65 268.97 269.81 0.3M
2021-06-04 272.62 272.99 268.75 270.49 0.2M
2021-06-03 272.32 273.31 270.08 271.71 0.2M
2021-06-02 275.40 275.71 272.74 273.32 0.1M
2021-06-01 277.60 278.08 275.14 275.58 0.1M
2021-05-28 275.25 275.67 273.75 275.32 0.1M
2021-05-27 273.82 275.79 273.82 274.81 0.3M
2021-05-26 271.49 272.71 270.40 272.54 0.2M
2021-05-25 273.77 275.27 269.89 270.17 0.4M
2021-05-24 271.65 273.20 270.80 272.92 0.1M
2021-05-21 270.94 273.45 270.21 270.42 0.2M
2021-05-20 271.89 272.52 269.70 270.29 0.2M
2021-05-19 269.28 272.24 267.44 271.70 0.4M
2021-05-18 276.58 277.40 273.12 273.33 0.2M
2021-05-17 278.51 278.55 275.25 276.73 0.2M
2021-05-14 275.92 278.85 275.36 278.07 0.2M
2021-05-13 268.71 275.28 268.71 274.11 0.3M
2021-05-12 273.01 274.12 267.92 268.18 0.4M
2021-05-11 273.14 276.13 270.94 274.30 0.4M
2021-05-10 279.73 282.40 278.12 278.28 0.2M
2021-05-07 274.41 278.69 274.02 278.69 0.2M
2021-05-06 273.49 274.71 271.40 274.37 0.4M
2021-05-05 273.88 275.03 271.95 273.35 0.2M
2021-05-04 273.19 273.47 270.64 272.81 0.1M
2021-05-03 271.66 274.80 271.66 273.91 0.2M
2021-04-30 269.93 271.04 268.36 270.07 0.1M
2021-04-29 270.86 271.41 269.43 271.24 0.1M
2021-04-28 269.35 270.46 268.16 268.92 0.4M
2021-04-27 267.75 270.42 267.75 269.35 0.3M
2021-04-26 266.69 268.20 264.88 265.31 0.4M
2021-04-23 262.82 266.70 262.82 266.24 0.2M
2021-04-22 265.26 266.17 262.17 262.44 0.1M
2021-04-21 260.65 265.99 260.52 264.47 0.2M
2021-04-20 262.78 265.16 259.68 262.14 0.3M
2021-04-19 261.92 261.92 259.31 260.09 0.2M
2021-04-16 264.00 265.26 261.61 262.55 0.2M
2021-04-15 262.56 263.49 260.71 262.40 0.1M
2021-04-14 260.95 262.86 260.95 261.45 0.1M
2021-04-13 262.55 262.69 259.09 261.45 0.2M
2021-04-12 261.33 263.78 261.30 263.34 0.2M
2021-04-09 259.46 262.42 259.46 262.33 0.1M
2021-04-08 260.33 260.33 257.73 260.24 0.1M
2021-04-07 260.63 261.57 259.37 260.28 0.1M
2021-04-06 262.37 263.17 260.72 261.18 0.1M
2021-04-05 261.68 263.33 260.99 261.92 0.2M
2021-04-01 258.61 259.44 257.00 259.43 0.2M
2021-03-31 259.80 259.80 256.23 257.63 0.2M
2021-03-30 254.99 259.84 254.99 258.91 0.2M
2021-03-29 256.88 258.00 254.14 255.41 0.2M
2021-03-26 252.55 257.00 252.08 257.00 0.2M
2021-03-25 246.86 251.67 244.14 251.32 0.6M
2021-03-24 245.91 251.35 245.91 247.67 0.1M
2021-03-23 248.03 251.26 244.27 245.34 0.2M
2021-03-22 254.44 255.39 249.36 249.96 0.2M
2021-03-19 251.96 251.96 247.99 250.08 0.1M
2021-03-18 250.16 253.29 248.89 249.57 0.2M
2021-03-17 245.98 250.19 245.46 249.71 0.1M
2021-03-16 251.31 251.51 246.38 247.37 0.2M
2021-03-15 251.70 251.70 248.09 251.19 0.1M
2021-03-12 248.57 250.18 247.41 249.81 0.1M
2021-03-11 246.39 247.94 244.51 247.12 0.1M
2021-03-10 243.01 245.90 243.01 244.83 0.1M
2021-03-09 243.87 245.83 242.33 243.33 0.2M
2021-03-08 241.99 246.86 241.40 242.22 1.0M
2021-03-05 234.72 241.01 230.42 240.45 0.2M
2021-03-04 238.40 238.72 229.63 232.79 0.3M
2021-03-03 240.14 241.35 237.86 238.90 0.1M
2021-03-02 239.96 240.89 238.65 239.28 0.1M
2021-03-01 239.26 241.34 238.89 240.08 0.1M
2021-02-26 235.66 237.49 233.08 235.03 0.1M
2021-02-25 238.84 240.20 234.81 235.63 0.2M
2021-02-24 235.72 241.36 235.72 239.94 0.2M
2021-02-23 236.49 237.05 232.00 236.04 0.2M
2021-02-22 232.89 238.26 232.89 235.72 0.2M
2021-02-19 230.29 234.67 230.29 234.09 0.1M
2021-02-18 228.42 230.25 226.87 229.86 0.1M
2021-02-17 231.78 231.78 227.97 230.51 0.1M
2021-02-16 233.16 233.28 231.47 232.30 0.1M
2021-02-12 227.69 232.21 227.69 232.02 0.2M
2021-02-11 228.88 228.88 225.55 228.15 0.1M
2021-02-10 229.47 229.47 226.82 228.25 0.1M
2021-02-09 226.01 228.72 224.97 228.34 0.1M
2021-02-08 226.22 226.99 224.99 226.52 0.1M
2021-02-05 225.67 225.98 224.41 225.34 0.1M
2021-02-04 220.53 223.82 220.06 223.82 0.1M
2021-02-03 220.10 221.18 218.72 220.54 0.1M
2021-02-02 219.55 221.47 218.14 220.56 0.5M
2021-02-01 215.36 216.42 213.11 216.11 0.2M
2021-01-29 217.40 218.07 212.80 213.12 0.1M
2021-01-28 218.65 221.62 218.65 219.03 0.2M
2021-01-27 220.10 222.00 215.46 216.43 0.1M
2021-01-26 227.35 227.42 222.78 223.12 0.1M
2021-01-25 225.78 226.84 222.46 226.72 0.1M
2021-01-22 227.24 227.84 224.60 226.93 0.1M
2021-01-21 230.68 230.81 227.60 227.60 0.1M
2021-01-20 227.52 231.75 227.52 231.43 0.1M
2021-01-19 230.67 231.29 227.43 227.66 0.1M
2021-01-15 230.98 230.98 226.45 228.48 0.1M
2021-01-14 229.62 232.97 229.62 231.46 0.1M
2021-01-13 230.01 230.38 227.55 228.94 0.1M
2021-01-12 228.57 231.29 226.12 230.37 0.7M
2021-01-11 224.97 228.25 224.93 227.18 0.1M
2021-01-08 227.00 229.27 226.35 227.26 0.1M
2021-01-07 225.70 226.89 224.45 226.05 0.1M
2021-01-06 219.41 225.57 219.35 224.02 0.2M
2021-01-05 214.96 219.23 214.96 218.18 0.1M
2021-01-04 220.90 221.43 214.50 216.04 0.3M