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
2022-12-30 213.67 214.53 211.47 213.55 0.1M
2022-12-29 212.99 216.22 212.82 215.30 0.1M
2022-12-28 216.22 216.48 211.81 212.01 0.2M
2022-12-27 215.56 217.10 214.65 215.84 0.1M
2022-12-23 215.25 216.81 214.56 216.70 0.0M
2022-12-22 214.78 215.25 211.48 214.97 0.1M
2022-12-21 215.99 217.70 215.01 216.91 0.2M
2022-12-20 215.56 215.73 213.03 213.33 0.1M
2022-12-19 218.95 219.84 214.87 216.14 0.1M
2022-12-16 219.18 220.31 217.61 219.04 0.2M
2022-12-15 224.83 224.83 220.19 221.36 0.1M
2022-12-14 227.14 229.89 225.90 227.19 0.1M
2022-12-13 232.27 233.46 224.65 226.46 0.2M
2022-12-12 222.10 227.95 221.29 227.70 0.3M
2022-12-09 221.03 222.77 221.03 221.54 0.3M
2022-12-08 221.49 224.28 221.30 222.30 0.1M
2022-12-07 222.11 223.69 220.70 220.99 0.2M
2022-12-06 225.11 225.65 220.90 223.11 0.2M
2022-12-05 229.50 229.59 225.21 225.72 0.1M
2022-12-02 229.10 232.68 228.63 231.51 0.5M
2022-12-01 234.74 234.74 230.98 232.41 0.3M
2022-11-30 227.99 233.43 226.11 233.43 0.3M
2022-11-29 225.73 228.06 225.20 227.78 0.2M
2022-11-28 226.51 227.34 223.29 223.78 0.2M
2022-11-25 228.08 229.43 228.08 228.46 0.1M
2022-11-23 227.25 228.47 226.41 227.88 0.3M
2022-11-22 226.55 228.21 225.63 226.60 0.3M
2022-11-21 224.36 226.04 224.24 225.78 0.2M
2022-11-18 225.22 226.41 223.41 225.38 0.2M
2022-11-17 222.06 223.40 219.41 223.32 0.2M
2022-11-16 228.68 228.79 224.74 225.56 0.2M
2022-11-15 232.47 232.77 227.51 230.35 0.1M
2022-11-14 228.21 232.76 228.21 228.81 0.1M
2022-11-11 226.64 230.61 225.92 229.39 0.3M
2022-11-10 219.30 224.56 219.30 224.30 0.3M
2022-11-09 214.08 216.00 211.44 211.73 0.2M
2022-11-08 214.86 217.07 213.22 215.74 0.3M
2022-11-07 212.07 214.54 211.60 214.11 0.1M
2022-11-04 209.45 211.85 208.33 211.39 0.1M
2022-11-03 204.56 209.94 203.30 207.82 0.2M
2022-11-02 212.33 215.56 207.24 207.32 0.3M
2022-11-01 215.14 215.58 211.64 213.51 0.3M
2022-10-31 212.02 214.64 210.48 212.48 0.1M
2022-10-28 210.47 213.00 208.26 212.84 0.2M
2022-10-27 213.11 214.41 209.93 210.25 0.2M
2022-10-26 210.92 213.83 209.23 211.28 0.3M
2022-10-25 208.00 210.79 207.96 209.88 0.1M
2022-10-24 205.03 207.88 204.30 207.05 0.3M
2022-10-21 199.73 203.93 198.85 203.49 0.3M
2022-10-20 203.39 205.20 199.09 199.55 0.2M
2022-10-19 208.10 208.24 204.28 205.73 0.1M
2022-10-18 209.46 210.53 205.35 207.96 0.1M
2022-10-17 204.14 206.11 203.18 204.72 0.1M
2022-10-14 204.94 205.48 200.08 200.38 0.2M
2022-10-13 195.00 203.99 192.71 202.62 0.2M
2022-10-12 197.80 201.09 196.86 199.32 0.1M
2022-10-11 198.93 200.62 196.46 197.83 0.3M
2022-10-10 201.28 202.25 198.66 199.81 0.2M
2022-10-07 203.19 203.47 198.80 200.02 0.2M
2022-10-06 206.32 208.60 205.54 206.04 0.3M
2022-10-05 206.82 208.82 205.50 207.35 0.2M
2022-10-04 204.65 209.50 204.65 209.38 0.4M
2022-10-03 197.43 202.82 196.91 201.25 0.2M
2022-09-30 199.80 201.21 196.54 196.56 0.2M
2022-09-29 202.80 202.80 198.43 200.58 0.2M
2022-09-28 199.78 205.25 199.22 204.16 0.3M
2022-09-27 199.49 201.87 197.34 199.58 0.6M
2022-09-26 199.94 201.83 197.11 198.14 0.2M
2022-09-23 203.51 203.57 199.34 201.84 0.5M
2022-09-22 211.87 211.87 206.08 206.65 0.4M
2022-09-21 216.00 218.48 212.20 212.25 0.2M
2022-09-20 217.19 217.92 213.53 215.40 0.1M
2022-09-19 213.75 219.86 213.75 219.37 0.1M
2022-09-16 215.32 217.03 213.41 215.64 0.5M
2022-09-15 228.73 230.12 224.78 225.31 0.1M
2022-09-14 227.97 228.42 223.56 228.05 0.5M
2022-09-13 231.77 234.04 228.28 229.24 0.2M
2022-09-12 237.07 238.93 236.82 238.07 0.2M
2022-09-09 233.06 235.84 233.06 235.43 0.6M
2022-09-08 229.73 231.36 227.88 231.21 0.2M
2022-09-07 227.11 231.47 226.20 230.70 0.3M
2022-09-06 228.27 229.39 225.56 228.22 0.2M
2022-09-02 232.77 232.77 226.49 227.74 0.3M
2022-09-01 227.45 229.68 225.81 229.54 0.2M
2022-08-31 231.23 231.92 228.33 228.60 0.2M
2022-08-30 235.06 235.06 229.63 230.27 0.4M
2022-08-29 233.09 235.91 232.89 233.64 0.2M
2022-08-26 243.39 243.65 235.11 235.27 0.2M
2022-08-25 241.66 243.94 241.29 243.72 0.1M
2022-08-24 239.31 241.61 239.17 240.44 0.1M
2022-08-23 238.69 241.15 238.69 239.61 0.2M
2022-08-22 240.62 240.62 238.53 239.37 0.3M
2022-08-19 245.36 245.36 242.36 242.94 0.1M
2022-08-18 246.11 247.26 244.92 246.82 0.1M
2022-08-17 245.68 246.97 243.71 245.59 0.2M
2022-08-16 246.60 250.87 246.60 249.68 0.1M
2022-08-15 246.78 248.63 246.78 247.95 0.2M
2022-08-12 247.18 248.23 246.08 248.23 0.1M
2022-08-11 247.14 249.64 246.11 246.64 0.1M
2022-08-10 241.90 246.17 241.85 245.23 0.2M
2022-08-09 238.42 238.88 236.80 237.46 0.0M
2022-08-08 241.25 242.09 239.03 239.36 0.1M
2022-08-05 235.62 239.45 235.62 239.35 0.1M
2022-08-04 236.07 238.34 236.07 237.89 0.1M
2022-08-03 233.51 236.39 233.51 235.87 0.1M
2022-08-02 234.53 234.53 230.98 232.47 0.1M
2022-08-01 231.55 234.98 231.19 234.21 0.1M
2022-07-29 228.21 233.59 227.85 232.91 0.1M
2022-07-28 222.94 228.37 222.94 228.24 0.2M
2022-07-27 221.48 224.91 219.08 223.96 0.1M
2022-07-26 220.59 221.99 218.89 219.82 0.2M
2022-07-25 223.36 224.54 221.61 223.85 0.2M
2022-07-22 224.54 225.05 221.47 222.68 0.2M
2022-07-21 223.56 224.79 222.22 223.81 0.1M
2022-07-20 222.92 225.17 221.84 224.57 0.1M
2022-07-19 217.73 223.21 217.73 222.95 0.1M
2022-07-18 216.00 218.81 214.69 215.32 0.2M
2022-07-15 212.05 214.55 212.05 214.40 0.1M
2022-07-14 207.82 209.94 207.05 209.69 0.1M
2022-07-13 209.74 211.98 207.66 210.68 0.2M
2022-07-12 211.90 215.29 210.86 212.95 0.1M
2022-07-11 214.28 215.60 213.18 213.68 0.1M
2022-07-08 216.92 217.30 213.33 215.96 0.1M
2022-07-07 215.72 217.88 213.80 217.27 0.1M
2022-07-06 213.99 215.81 211.59 213.96 0.2M
2022-07-05 212.25 214.54 210.66 214.45 0.1M
2022-07-01 212.19 216.01 211.23 215.42 0.2M
2022-06-30 210.73 214.24 208.54 212.90 0.2M
2022-06-29 214.78 214.85 211.13 213.71 0.1M
2022-06-28 219.31 222.54 214.65 214.84 0.2M
2022-06-27 220.12 221.13 216.86 217.55 0.1M
2022-06-24 213.23 219.71 213.23 219.28 0.2M
2022-06-23 211.21 211.79 207.88 211.51 0.2M
2022-06-22 208.24 211.42 208.20 209.81 0.2M
2022-06-21 211.17 211.85 209.79 210.38 0.2M
2022-06-17 208.38 209.81 205.17 208.08 0.4M
2022-06-16 209.42 209.90 206.21 207.48 0.3M
2022-06-15 214.60 217.73 211.54 214.39 0.3M
2022-06-14 213.70 215.73 210.42 212.27 0.3M
2022-06-13 212.15 213.09 208.52 210.12 0.4M
2022-06-10 220.40 222.46 217.05 217.37 0.5M
2022-06-09 227.53 229.39 224.15 224.15 0.9M
2022-06-08 234.26 234.53 228.55 229.56 0.1M
2022-06-07 231.89 237.15 230.22 236.92 0.2M
2022-06-06 235.67 237.09 234.29 235.83 0.2M
2022-06-03 232.91 234.66 232.20 233.97 0.1M
2022-06-02 231.07 235.70 230.87 235.56 0.1M
2022-06-01 234.85 235.05 228.70 230.40 0.2M
2022-05-31 232.58 235.05 230.27 232.87 0.3M
2022-05-27 231.84 234.79 231.84 234.53 0.2M
2022-05-26 223.70 230.97 223.70 229.94 0.3M
2022-05-25 220.38 224.24 220.29 223.04 0.3M
2022-05-24 223.71 223.71 217.79 220.61 0.3M
2022-05-23 222.82 225.35 221.45 224.92 0.3M
2022-05-20 223.26 223.59 216.06 221.00 0.4M
2022-05-19 221.95 224.93 217.80 220.70 0.5M
2022-05-18 235.83 235.84 224.31 224.81 0.4M
2022-05-17 235.51 238.96 234.11 238.49 0.2M
2022-05-16 232.78 234.14 230.57 231.26 0.2M
2022-05-13 230.89 235.16 230.89 233.10 0.3M
2022-05-12 227.00 230.05 223.68 228.81 0.5M
2022-05-11 231.01 235.80 228.07 228.42 0.3M
2022-05-10 235.52 236.04 228.28 231.65 0.3M
2022-05-09 235.26 236.77 230.71 231.77 0.4M
2022-05-06 240.68 241.27 233.96 238.99 0.2M
2022-05-05 245.29 247.21 239.15 241.47 0.2M
2022-05-04 240.89 248.39 240.28 247.94 0.3M
2022-05-03 243.13 243.97 239.99 243.08 0.2M
2022-05-02 242.77 244.20 236.97 241.92 0.4M
2022-04-29 249.51 251.41 242.45 242.83 0.3M
2022-04-28 247.20 251.26 244.94 250.76 0.3M
2022-04-27 242.67 245.68 240.63 244.43 0.5M
2022-04-26 247.47 247.76 241.83 241.86 0.5M
2022-04-25 244.68 249.26 242.10 248.84 0.2M
2022-04-22 252.45 252.45 245.99 246.29 0.3M
2022-04-21 257.05 257.83 251.46 252.37 0.4M
2022-04-20 252.78 254.92 252.14 252.56 0.3M
2022-04-19 246.86 251.58 246.40 251.09 0.3M
2022-04-18 246.45 247.29 243.77 244.94 0.3M
2022-04-14 247.69 248.77 246.59 247.28 0.4M
2022-04-13 244.15 247.44 243.55 246.77 0.3M
2022-04-12 243.37 245.77 240.77 241.95 0.7M
2022-04-11 239.16 244.52 239.16 241.90 0.4M
2022-04-08 242.00 243.26 239.07 241.12 0.6M
2022-04-07 244.93 244.93 239.05 243.66 0.7M
2022-04-06 249.53 249.53 243.09 244.71 0.6M
2022-04-05 258.52 258.88 251.21 251.84 1.4M
2022-04-04 258.85 259.08 256.12 258.83 0.4M
2022-04-01 270.87 270.87 257.98 259.60 0.5M
2022-03-31 274.07 275.07 269.75 269.95 0.1M
2022-03-30 275.04 275.99 273.10 274.23 0.1M
2022-03-29 274.36 276.87 273.68 276.16 0.2M
2022-03-28 269.26 271.94 268.38 271.94 0.1M
2022-03-25 269.30 269.30 266.37 269.01 0.1M
2022-03-24 267.32 268.09 265.80 268.04 0.3M
2022-03-23 268.53 268.53 265.79 265.85 0.1M
2022-03-22 268.09 269.97 267.53 269.21 0.1M
2022-03-21 267.91 268.84 265.05 266.94 0.1M
2022-03-18 267.13 268.84 265.44 268.61 0.2M
2022-03-17 264.60 268.97 263.12 268.97 0.2M
2022-03-16 258.16 266.69 258.16 266.69 0.3M
2022-03-15 253.84 256.25 252.79 256.16 0.2M
2022-03-14 254.28 254.28 247.88 249.43 0.1M
2022-03-11 256.04 257.64 252.11 252.31 0.1M
2022-03-10 248.33 254.74 248.23 254.29 0.3M
2022-03-09 252.80 254.58 251.66 252.57 0.3M
2022-03-08 248.00 254.55 245.34 247.38 0.2M
2022-03-07 257.51 258.61 247.79 247.84 0.4M
2022-03-04 255.96 259.49 255.10 258.70 0.1M
2022-03-03 261.37 264.18 258.28 259.42 0.1M
2022-03-02 255.52 261.64 255.18 260.26 0.2M
2022-03-01 257.83 259.18 252.11 253.32 0.2M
2022-02-28 255.43 259.87 255.43 259.20 0.2M
2022-02-25 255.93 261.10 255.45 259.75 0.3M
2022-02-24 249.11 254.90 243.20 254.28 0.3M
2022-02-23 257.00 258.01 250.83 250.94 0.2M
2022-02-22 258.56 261.08 254.53 255.97 0.2M
2022-02-18 261.35 264.17 259.42 260.32 0.2M
2022-02-17 264.48 265.31 261.06 261.78 0.1M
2022-02-16 264.05 267.15 263.59 266.47 0.1M
2022-02-15 262.47 266.25 262.47 265.45 0.3M
2022-02-14 258.08 260.04 256.96 258.74 0.2M
2022-02-11 265.27 265.41 256.08 257.88 0.3M
2022-02-10 267.95 270.60 263.49 264.93 0.2M
2022-02-09 266.55 270.19 266.55 269.87 0.2M
2022-02-08 262.37 265.67 262.02 264.97 0.1M
2022-02-07 262.00 263.13 260.40 261.05 0.2M
2022-02-04 262.73 262.73 257.89 260.68 0.2M
2022-02-03 266.48 268.19 262.61 263.01 0.1M
2022-02-02 266.93 269.07 264.86 268.81 0.1M
2022-02-01 263.02 268.28 263.02 267.67 0.3M
2022-01-31 253.39 258.40 252.12 258.11 0.4M
2022-01-28 250.92 253.85 245.31 253.66 0.2M
2022-01-27 255.71 258.00 249.23 249.98 0.2M
2022-01-26 259.47 261.61 251.22 253.10 0.4M
2022-01-25 255.01 257.89 251.43 255.64 0.2M
2022-01-24 253.45 259.41 248.85 259.01 0.3M
2022-01-21 259.42 261.78 255.30 256.83 0.3M
2022-01-20 262.28 266.67 260.10 260.11 0.2M
2022-01-19 264.36 264.59 260.69 260.99 0.3M
2022-01-18 265.61 266.45 261.89 262.83 0.3M
2022-01-14 269.36 270.33 266.40 268.95 0.3M
2022-01-13 271.64 274.90 271.27 272.22 0.2M
2022-01-12 271.74 273.70 270.60 271.37 0.1M
2022-01-11 271.71 272.14 268.43 271.64 0.2M
2022-01-10 276.65 276.65 269.64 272.00 0.2M
2022-01-07 276.24 278.04 275.08 276.61 0.2M
2022-01-06 277.26 277.48 274.77 276.24 0.1M
2022-01-05 279.86 280.87 275.95 276.23 0.2M
2022-01-04 277.79 280.42 277.52 279.97 0.2M
2022-01-03 277.24 278.60 274.37 275.74 0.2M