MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYT — iShares U.S. Transportation ETF
Cboe BZXiShares U.S. Transportation ETF
$80.20
+1.16(+1.47%)
- O
- 79.52
- H
- 80.33
- L
- 79.52
- V
- 688.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$80.20
Period Return+35.43%
Period High$90.06
Period Low$58.61
Avg Daily Volume644.1K
Total Trading Days365
IYT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.52 | $80.33 | $79.52 | $80.20 | +$1.16 | +1.47% | 688,696 | $80.08 | $79.52 $80.33 |
| Oct 1, 2026 | $78.48 | $79.08 | $77.99 | $79.04 | +$0.52 | +0.66% | 656,952 | $78.64 | $77.99 $79.08 |
| Sep 30, 2026 | $79.54 | $79.75 | $78.52 | $78.52 | $-0.94 | -1.18% | 994,632 | $79.18 | $78.52 $79.75 |
| Sep 29, 2026 | $79.28 | $79.63 | $78.90 | $79.46 | +$0.39 | +0.49% | 834,934 | $79.24 | $78.90 $79.63 |
| Sep 28, 2026 | $79.03 | $79.57 | $78.39 | $79.07 | $-0.28 | -0.35% | 797,891 | $79.00 | $78.39 $79.57 |
| Sep 25, 2026 | $79.12 | $79.61 | $78.82 | $79.35 | +$0.43 | +0.54% | 866,428 | $79.27 | $78.82 $79.61 |
| Sep 24, 2026 | $79.46 | $79.89 | $78.75 | $78.92 | $-0.84 | -1.05% | 2,908,831 | $78.96 | $78.75 $79.89 |
| Sep 23, 2026 | $79.82 | $80.40 | $79.44 | $79.76 | $-0.39 | -0.49% | 759,581 | $80.04 | $79.44 $80.40 |
| Sep 22, 2026 | $80.59 | $80.78 | $79.80 | $80.15 | +$0.29 | +0.36% | 718,819 | $80.09 | $79.80 $80.78 |
| Sep 21, 2026 | $80.44 | $80.44 | $79.28 | $79.86 | $-0.41 | -0.51% | 1,175,358 | $79.69 | $79.28 $80.44 |
| Sep 18, 2026 | $80.80 | $80.80 | $79.93 | $80.27 | $-0.53 | -0.66% | 797,401 | $80.18 | $79.93 $80.80 |
| Sep 17, 2026 | $81.14 | $81.34 | $80.42 | $80.80 | +$0.64 | +0.80% | 542,221 | $80.81 | $80.42 $81.34 |
| Sep 16, 2026 | $81.35 | $81.39 | $79.75 | $80.16 | $-1.66 | -2.03% | 1,171,159 | $80.44 | $79.75 $81.39 |
| Sep 15, 2026 | $82.28 | $82.31 | $81.35 | $81.82 | $-0.82 | -0.99% | 2,629,891 | $81.98 | $81.35 $82.31 |
| Sep 14, 2026 | $81.67 | $82.68 | $81.55 | $82.64 | +$0.50 | +0.61% | 788,119 | $82.38 | $81.55 $82.68 |
| Sep 11, 2026 | $82.66 | $82.95 | $81.63 | $82.14 | +$0.11 | +0.13% | 534,967 | $82.07 | $81.63 $82.95 |
| Sep 10, 2026 | $81.43 | $82.37 | $80.93 | $82.03 | +$0.32 | +0.39% | 1,709,443 | $81.84 | $80.93 $82.37 |
| Sep 9, 2026 | $82.45 | $82.50 | $81.63 | $81.71 | $-1.26 | -1.52% | 525,661 | $81.89 | $81.63 $82.50 |
| Sep 8, 2026 | $83.78 | $83.88 | $82.91 | $82.97 | $-1.20 | -1.43% | 298,203 | $83.33 | $82.91 $83.88 |
| Sep 4, 2026 | $83.31 | $84.36 | $83.31 | $84.17 | +$0.57 | +0.68% | 492,759 | $84.15 | $83.31 $84.36 |
| Sep 3, 2026 | $83.71 | $84.18 | $82.64 | $83.60 | +$0.28 | +0.34% | 599,255 | $83.43 | $82.64 $84.18 |
| Sep 2, 2026 | $83.40 | $83.92 | $82.68 | $83.32 | +$0.39 | +0.47% | 789,220 | $83.41 | $82.68 $83.92 |
| Sep 1, 2026 | $84.60 | $84.82 | $82.60 | $82.93 | $-2.21 | -2.60% | 1,072,137 | $83.21 | $82.60 $84.82 |
| Aug 31, 2026 | $86.00 | $86.00 | $84.95 | $85.14 | $-1.25 | -1.45% | 577,648 | $85.24 | $84.95 $86.00 |
| Aug 28, 2026 | $86.65 | $87.08 | $86.12 | $86.39 | $-0.01 | -0.01% | 276,086 | $86.43 | $86.12 $87.08 |
| Aug 27, 2026 | $86.88 | $86.88 | $86.18 | $86.40 | $-0.82 | -0.94% | 427,790 | $86.53 | $86.18 $86.88 |
| Aug 26, 2026 | $87.53 | $88.02 | $87.21 | $87.22 | $-0.08 | -0.09% | 645,058 | $87.75 | $87.21 $88.02 |
| Aug 25, 2026 | $87.19 | $87.38 | $86.82 | $87.30 | +$0.47 | +0.54% | 312,400 | $87.14 | $86.82 $87.38 |
| Aug 24, 2026 | $87.32 | $87.56 | $86.27 | $86.83 | $-0.20 | -0.23% | 469,024 | $86.71 | $86.27 $87.56 |
| Aug 21, 2026 | $86.78 | $87.17 | $86.70 | $87.03 | +$0.76 | +0.88% | 265,577 | $86.91 | $86.70 $87.17 |