Cboe US - Delayed Quote
USD
iShares Transportation Average ETF (IYT)
81.61
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Trade IYT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
81.47
81.95
80.68
81.61
81.61
506,100
Oct 28, 2026
81.73
81.76
80.54
80.79
80.79
1,023,400
Oct 27, 2026
80.87
82.35
80.53
82.16
82.16
736,000
Oct 26, 2026
80.66
81.27
80.29
80.70
80.70
629,300
Oct 23, 2026
81.12
81.38
79.43
80.18
80.18
991,600
Oct 22, 2026
79.30
82.05
79.28
81.92
81.92
1,685,100
Oct 21, 2026
79.96
80.65
79.56
79.96
79.96
419,100
Oct 20, 2026
79.31
80.83
79.22
79.86
79.86
789,600
Oct 19, 2026
79.99
80.33
79.36
79.38
79.38
417,400
Oct 16, 2026
81.03
81.70
79.66
80.03
80.03
2,095,200
Oct 15, 2026
79.61
81.00
79.50
80.91
80.91
587,000
Oct 14, 2026
79.65
79.88
78.71
79.52
79.52
622,800
Oct 13, 2026
80.02
80.45
79.27
79.86
79.86
587,200
Oct 12, 2026
79.93
80.16
79.70
80.00
80.00
781,000
Oct 9, 2026
79.80
80.25
79.49
80.15
80.15
608,000
Oct 8, 2026
78.54
80.04
78.50
79.94
79.94
1,912,900
Oct 7, 2026
79.34
79.50
78.88
78.92
78.92
634,200
Oct 6, 2026
80.05
80.41
79.45
79.69
79.69
486,700
Oct 5, 2026
80.31
80.40
79.45
79.85
79.85
983,400
Oct 2, 2026
79.52
80.33
79.52
80.20
80.20
689,100
Oct 1, 2026
78.48
79.08
77.99
79.04
79.04
657,200
Sep 30, 2026
79.54
79.75
78.52
78.52
78.52
994,600
Sep 29, 2026
79.28
79.63
78.90
79.46
79.46
834,700
Sep 28, 2026
79.03
79.57
78.39
79.07
79.07
797,900
Sep 25, 2026
79.12
79.61
78.82
79.35
79.35
866,400
Sep 24, 2026
79.46
79.89
78.75
78.92
78.92
2,908,800
Sep 23, 2026
79.82
80.40
79.44
79.76
79.76
759,600
Sep 22, 2026
80.59
80.78
79.80
80.15
80.15
718,800
Sep 21, 2026
80.44
80.44
79.28
79.86
79.86
1,175,400
Sep 18, 2026
80.80
80.80
79.93
80.27
80.27
797,400
Sep 17, 2026
81.14
81.34
80.42
80.80
80.80
542,200
Sep 16, 2026
81.35
81.39
79.75
80.16
80.16
1,171,000
Sep 15, 2026
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
82.28
82.31
81.35
81.82
81.82
2,629,900
Sep 14, 2026
81.67
82.68
81.55
82.64
82.45
788,100
Sep 11, 2026
82.66
82.95
81.63
82.14
81.96
535,000
Sep 10, 2026
81.43
82.37
80.93
82.03
81.85
1,709,400
Sep 9, 2026
82.45
82.50
81.63
81.71
81.53
525,400
Sep 8, 2026
83.78
83.88
82.91
82.97
82.78
298,200
Sep 4, 2026
83.31
84.36
83.31
84.17
83.98
492,800
Sep 3, 2026
83.71
84.18
82.64
83.60
83.41
599,300
Sep 2, 2026
83.40
83.92
82.68
83.32
83.13
789,100
Sep 1, 2026
84.60
84.82
82.60
82.93
82.74
1,072,100
Aug 31, 2026
86.00
86.00
84.95
85.14
84.95
577,400
Aug 28, 2026
86.65
87.08
86.12
86.39
86.20
276,000
Aug 27, 2026
86.88
86.88
86.18
86.40
86.21
427,800
Aug 26, 2026
87.53
88.02
87.21
87.22
87.02
645,000
Aug 25, 2026
87.19
87.38
86.82
87.30
87.10
312,400
Aug 24, 2026
87.32
87.56
86.27
86.83
86.63
469,000
Aug 21, 2026
86.78
87.17
86.70
87.03
86.83
265,400
Aug 20, 2026
86.06
86.99
86.00
86.27
86.08
265,000
Aug 19, 2026
86.49
87.70
86.45
86.59
86.40
721,700
Aug 18, 2026
87.22
87.55
86.13
86.18
85.99
336,600
Aug 17, 2026
87.37
88.16
87.29
87.32
87.12
233,600
Aug 14, 2026
88.27
88.51
87.34
87.44
87.24
279,300
Aug 13, 2026
87.37
88.27
87.37
88.14
87.94
304,500
Aug 12, 2026
86.74
87.30
86.45
86.95
86.75
348,500
Aug 11, 2026
86.77
87.49
86.53
86.98
86.78
241,500
Aug 10, 2026
86.85
87.80
86.82
86.91
86.71
373,600
Aug 7, 2026
86.27
87.79
86.08
87.23
87.03
295,400
Aug 6, 2026
86.76
86.89
86.14
86.25
86.06
553,500
Aug 5, 2026
87.44
87.59
86.52
86.77
86.57
371,100
Aug 4, 2026
86.50
87.94
86.09
87.85
87.65
499,500
Aug 3, 2026
85.60
86.23
85.26
85.88
85.69
537,800
Jul 31, 2026
84.84
85.23
84.43
84.89
84.70
668,700
Jul 30, 2026
85.81
86.00
83.75
84.88
84.69
1,064,200
Jul 29, 2026
86.38
86.50
85.17
85.76
85.57
651,200
Jul 28, 2026
87.12
87.45
86.35
86.97
86.77
358,000
Jul 27, 2026
88.53
88.60
86.57
87.18
86.98
1,007,200
Jul 24, 2026
88.12
89.37
87.59
88.02
87.82
1,380,100
Jul 23, 2026
88.51
89.57
87.72
88.19
87.99
664,300
Jul 22, 2026
88.19
88.47
87.73
87.95
87.75
575,900
Jul 21, 2026
88.55
88.80
87.85
88.55
88.35
295,000
Jul 20, 2026
89.47
89.71
88.08
88.26
88.06
458,300
Jul 17, 2026
89.58
90.00
88.85
89.21
89.01
605,100
Jul 16, 2026
88.02
90.06
87.65
90.01
89.81
746,600
Jul 15, 2026
87.63
88.23
87.09
87.55
87.35
724,100
Jul 14, 2026
88.38
88.38
87.37
87.62
87.42
375,500
Jul 13, 2026
88.13
88.78
88.00
88.04
87.84
817,800
Jul 10, 2026
88.31
88.72
87.84
88.12
87.92
588,900
Jul 9, 2026
86.75
88.63
86.75
88.18
87.98
534,600
Jul 8, 2026
86.70
86.94
85.51
86.59
86.40
964,600
Jul 7, 2026
87.83
88.04
86.93
87.17
86.97
489,200
Jul 6, 2026
88.00
88.74
87.26
87.40
87.20
494,900
Jul 2, 2026
88.02
88.73
87.21
87.99
87.79
338,100
Jul 1, 2026
87.02
88.16
86.75
87.53
87.33
429,400
Jun 30, 2026
87.55
87.55
86.54
86.75
86.55
475,900
Jun 29, 2026
87.60
87.97
87.00
87.63
87.43
475,400
Jun 26, 2026
86.72
87.44
86.48
87.18
86.98
1,048,800
Jun 25, 2026
85.53
87.50
85.53
86.64
86.44
758,500
Jun 24, 2026
84.38
86.07
84.29
85.30
85.11
4,167,100
Jun 23, 2026
84.05
84.88
83.81
83.94
83.75
384,700
Jun 22, 2026
84.19
85.51
83.81
84.60
84.41
484,000
Jun 18, 2026
84.00
84.88
83.74
83.94
83.75
891,600
Jun 17, 2026
85.94
86.04
83.13
83.32
83.13
1,418,100
Jun 16, 2026
86.76
87.31
85.99
86.10
85.91
520,900
Jun 15, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
87.52
87.88
86.25
86.51
86.32
964,700
Jun 12, 2026
86.66
86.86
85.66
86.51
86.16
450,600
Jun 11, 2026
83.42
86.18
83.31
86.12
85.77
755,700
Jun 10, 2026
84.22
84.73
83.18
83.23
82.89
1,113,400
Jun 9, 2026
85.44
86.24
84.10
85.93
85.58
1,055,700
Jun 8, 2026
84.79
85.47
84.45
84.79
84.45
398,100
Jun 5, 2026
83.95
85.19
83.95
84.61
84.27
423,800
Jun 4, 2026
84.31
85.00
83.91
84.39
84.05
426,400
Jun 3, 2026
83.42
84.15
83.28
83.56
83.22
415,100
Jun 2, 2026
84.31
84.69
83.76
83.98
83.64
305,100
Jun 1, 2026
83.54
84.98
82.59
84.83
84.49
371,300
May 29, 2026
84.04
84.74
83.40
83.80
83.46
758,300
May 28, 2026
84.09
84.24
82.82
83.98
83.64
463,300
May 27, 2026
83.50
84.71
83.50
84.61
84.27
622,200
May 26, 2026
81.99
83.12
81.99
83.00
82.67
1,353,200
May 22, 2026
81.65
81.91
81.21
81.45
81.12
385,200
May 21, 2026
80.93
81.70
80.29
81.37
81.04
346,600
May 20, 2026
79.97
81.90
79.58
81.46
81.13
590,500
May 19, 2026
80.10
80.39
79.01
79.67
79.35
452,400
May 18, 2026
80.16
80.90
79.81
80.34
80.02
281,400
May 15, 2026
79.71
80.30
79.23
80.07
79.75
552,200
May 14, 2026
79.17
80.37
78.30
80.19
79.87
1,210,400
May 13, 2026
79.15
79.61
78.79
78.99
78.67
813,000
May 12, 2026
79.77
80.16
78.62
79.50
79.18
543,600
May 11, 2026
80.61
80.86
79.97
80.06
79.74
273,100
May 8, 2026
80.95
81.04
80.43
80.78
80.45
359,300
May 7, 2026
81.88
82.37
80.70
80.77
80.44
501,300
May 6, 2026
80.41
82.06
80.41
81.61
81.28
1,688,500
May 5, 2026
78.01
79.06
78.01
78.81
78.49
417,700
May 4, 2026
79.75
79.75
77.51
77.61
77.30
892,300
May 1, 2026
81.52
81.74
80.72
80.80
80.47
520,200
Apr 30, 2026
79.95
81.36
79.92
81.27
80.94
633,500
Apr 29, 2026
80.56
81.10
79.59
79.99
79.67
725,500
Apr 28, 2026
81.74
81.74
80.74
80.89
80.56
775,200
Apr 27, 2026
81.27
82.32
81.27
81.60
81.27
588,700
Apr 24, 2026
81.63
81.91
80.96
81.35
81.02
1,547,200
Apr 23, 2026
81.12
82.19
80.68
81.60
81.27
2,500,400
Apr 22, 2026
82.63
82.86
80.07
80.22
79.90
995,400
Apr 21, 2026
82.56
83.24
81.51
82.13
81.80
633,700
Apr 20, 2026
81.38
82.47
81.07
82.41
82.08
289,800
Apr 17, 2026
81.88
83.10
81.62
81.87
81.54
477,900
Apr 16, 2026
79.05
80.71
79.05
80.34
80.02
719,100
Apr 15, 2026
78.81
79.29
78.53
79.00
78.68
474,700
Apr 14, 2026
78.33
78.97
77.85
78.95
78.63
481,200
Apr 13, 2026
76.71
77.85
76.60
77.83
77.52
536,000
Apr 10, 2026
77.96
78.23
77.18
77.37
77.06
497,300
Apr 9, 2026
77.53
78.08
76.88
77.92
77.61
616,200
Apr 8, 2026
78.32
79.38
77.52
77.78
77.47
750,400
Apr 7, 2026
75.19
75.88
74.82
75.45
75.15
670,000
Apr 6, 2026
75.28
75.80
74.82
75.69
75.39
983,700
Apr 2, 2026
73.84
75.89
73.56
75.28
74.98
8,507,300
Apr 1, 2026
75.17
76.10
74.94
75.27
74.97
4,077,600
Mar 31, 2026
72.93
74.77
72.59
74.60
74.30
1,587,000
Mar 30, 2026
73.08
73.23
72.04
72.18
71.89
385,000
Mar 27, 2026
73.19
73.23
72.25
72.49
72.20
317,600
Mar 26, 2026
73.96
74.80
73.52
73.70
73.40
440,800
Mar 25, 2026
74.73
75.32
74.09
74.72
74.42
501,900
Mar 24, 2026
73.55
74.82
73.29
74.06
73.76
593,600
Mar 23, 2026
74.72
75.45
74.13
74.14
73.84
982,900
Mar 20, 2026
74.20
74.20
72.46
73.08
72.79
774,900
Mar 19, 2026
73.57
74.23
72.92
73.86
73.56
582,200
Mar 18, 2026
74.69
74.98
73.99
74.06
73.76
702,900
Mar 17, 2026
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
74.77
75.82
74.69
75.10
74.80
516,000
Mar 16, 2026
73.99
74.62
73.68
74.10
73.54
357,900
Mar 13, 2026
73.61
74.03
72.83
73.26
72.70
448,800
Mar 12, 2026
74.81
75.01
73.10
73.21
72.65
1,892,900
Mar 11, 2026
76.01
76.25
75.07
75.78
75.20
442,200
Mar 10, 2026
76.68
77.41
75.73
75.84
75.26
684,500
Mar 9, 2026
75.32
76.86
73.62
76.75
76.17
867,600
Mar 6, 2026
77.72
77.72
75.96
76.45
75.87
2,642,900
Mar 5, 2026
80.77
81.25
78.64
78.96
78.36
685,100
Mar 4, 2026
82.12
82.50
81.30
81.60
80.98
316,300
Mar 3, 2026
80.16
82.07
79.18
81.61
80.99
847,400
Mar 2, 2026
80.44
82.12
80.14
81.95
81.33
1,100,400
Feb 27, 2026
81.25
81.95
81.07
81.78
81.16
460,800
Feb 26, 2026
80.88
82.58
80.82
82.22
81.59
623,900
Feb 25, 2026
81.20
81.23
79.98
80.44
79.83
326,600
Feb 24, 2026
79.84
81.01
79.84
80.78
80.16
274,800
Feb 23, 2026
81.72
81.92
79.78
80.01
79.40
364,900
Feb 20, 2026
80.81
82.53
80.71
82.40
81.77
675,000
Feb 19, 2026
81.53
81.70
80.83
81.04
80.42
355,100
Feb 18, 2026
80.31
81.90
80.28
81.81
81.19
576,700
Feb 17, 2026
80.26
81.09
80.10
80.80
80.18
323,300
Feb 13, 2026
79.37
80.34
78.89
79.91
79.30
554,000
Feb 12, 2026
82.06
82.61
77.92
79.33
78.73
1,914,200
Feb 11, 2026
82.62
83.07
81.27
81.45
80.83
685,800
Feb 10, 2026
81.80
82.63
81.79
82.12
81.49
562,600
Feb 9, 2026
82.05
82.19
81.26
81.93
81.31
459,700
Feb 6, 2026
80.96
82.51
80.44
82.28
81.65
633,300
Feb 5, 2026
80.84
81.38
80.39
80.66
80.05
796,200
Feb 4, 2026
79.84
81.18
79.59
80.96
80.34
1,144,200
Feb 3, 2026
78.86
80.40
78.84
79.75
79.14
2,625,800
Feb 2, 2026
76.64
78.84
76.52
78.83
78.23
1,964,800
Jan 30, 2026
76.55
77.07
75.97
76.57
75.99
266,000
Jan 29, 2026
76.09
77.35
75.95
77.26
76.67
521,700
Jan 28, 2026
76.67
76.96
75.74
75.77
75.19
335,900
Jan 27, 2026
76.71
77.32
76.32
76.51
75.93
430,500
Jan 26, 2026
76.88
77.06
76.64
76.76
76.18
263,900
Jan 23, 2026
77.68
77.81
76.71
76.87
76.28
330,700
Jan 22, 2026
78.11
78.72
77.39
77.68
77.09
559,300
Jan 21, 2026
76.57
78.53
76.57
77.86
77.27
853,100
Jan 20, 2026
76.51
76.72
75.50
76.01
75.43
776,100
Jan 16, 2026
78.19
78.46
77.59
77.80
77.21
334,700
Jan 15, 2026
77.60
78.33
77.50
78.31
77.71
227,700
Jan 14, 2026
77.36
77.89
76.78
77.30
76.71
554,900
Jan 13, 2026
77.32
77.85
77.18
77.47
76.88
657,800
Jan 12, 2026
77.45
77.81
76.98
77.78
77.19
2,064,300
Jan 9, 2026
78.41
78.59
77.36
77.99
77.40
588,100
Jan 8, 2026
76.71
78.20
76.39
77.88
77.29
644,600
Jan 7, 2026
77.96
78.47
76.84
76.97
76.38
307,100
Jan 6, 2026
76.01
77.88
76.01
77.85
77.26
604,900
Jan 5, 2026
74.99
76.53
74.89
75.93
75.35
580,000
Jan 2, 2026
74.85
75.56
74.39
75.32
74.75
260,700
Dec 31, 2025
74.88
74.90
74.47
74.51
73.94
163,400
Dec 30, 2025
75.01
75.25
74.90
74.92
74.35
77,200
Dec 29, 2025
75.16
75.53
74.84
75.06
74.49
179,800
Dec 26, 2025
75.39
75.48
75.22
75.39
74.82
107,300
Dec 24, 2025
75.46
75.73
75.16
75.57
74.99
81,200
Dec 23, 2025
75.75
75.82
75.15
75.31
74.74
208,000
Dec 22, 2025
75.41
75.86
75.41
75.80
75.22
425,500
Dec 19, 2025
74.92
75.06
74.23
75.03
74.46
922,000
Dec 18, 2025
75.16
75.66
74.85
75.02
74.45
326,800
Dec 17, 2025
75.32
75.54
74.48
74.61
74.04
270,200
Dec 16, 2025
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
75.64
75.93
74.82
75.32
74.75
581,100
Dec 15, 2025
76.53
76.53
75.37
75.72
75.00
965,900
Dec 12, 2025
76.78
77.15
76.20
76.38
75.65
811,200
Dec 11, 2025
75.53
76.56
75.53
76.45
75.72
747,700
Dec 10, 2025
75.02
76.10
74.50
75.83
75.10
413,000
Dec 9, 2025
75.59
75.79
75.02
75.06
74.34
513,700
Dec 8, 2025
75.93
76.36
75.70
75.88
75.15
388,200
Dec 5, 2025
75.34
76.22
75.28
75.79
75.06
541,700
Dec 4, 2025
75.30
75.63
74.71
75.39
74.67
1,408,900
Dec 3, 2025
73.91
75.39
73.91
75.27
74.55
773,100
Dec 2, 2025
72.77
73.70
72.27
73.41
72.71
581,000
Dec 1, 2025
72.44
73.45
72.44
72.84
72.14
470,100
Nov 28, 2025
72.62
73.20
72.54
72.98
72.28
310,400
Nov 26, 2025
71.74
72.83
71.44
72.44
71.75
910,500
Nov 25, 2025
70.19
71.58
70.19
71.45
70.77
318,000
Nov 24, 2025
70.27
70.40
69.62
70.18
69.51
226,000
Nov 21, 2025
68.38
70.41
68.37
70.03
69.36
651,400
Nov 20, 2025
70.42
70.65
68.10
68.14
67.49
2,125,400
Nov 19, 2025
70.35
70.60
69.49
69.73
69.06
416,700
Nov 18, 2025
70.01
70.62
69.64
70.22
69.55
303,300
Nov 17, 2025
71.23
71.45
70.09
70.40
69.73
376,300
Nov 14, 2025
71.10
71.87
70.85
71.40
70.72
337,100
Nov 13, 2025
72.69
73.03
71.56
71.74
71.05
331,100
Nov 12, 2025
72.50
73.50
72.50
72.99
72.29
556,700
Nov 11, 2025
72.00
72.50
71.70
72.38
71.69
487,900
Nov 10, 2025
72.44
72.51
71.48
72.20
71.51
315,400
Nov 7, 2025
70.76
72.06
70.73
72.04
71.35
473,600
Nov 6, 2025
71.36
71.46
70.66
71.06
70.38
753,100
Nov 5, 2025
71.46
72.14
71.30
71.52
70.84
563,100
Nov 4, 2025
70.73
71.55
70.45
71.47
70.79
1,651,800
Nov 3, 2025
72.26
72.69
71.56
72.46
71.77
810,800
Oct 31, 2025
71.46
72.55
71.25
72.35
71.66
377,900
