Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportation Average Ishares ETF (NY: IYT )

65.82 -0.84 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 216.63 218.12 215.16 217.84 96,536 +1.44(+0.67%)
Oct 30, 2023 213.11 217.31 212.97 216.40 105,324 +5.19(+2.46%)
Oct 27, 2023 213.98 215.34 210.06 211.21 158,605 -2.32(-1.09%)
Oct 26, 2023 216.00 218.00 213.15 213.53 173,676 -4.77(-2.19%)
Oct 25, 2023 221.53 221.53 217.45 218.30 127,929 -4.50(-2.02%)
Oct 24, 2023 222.82 224.64 221.26 222.80 319,599 +0.17(+0.07%)
Oct 23, 2023 224.58 226.43 222.42 222.63 110,614 -2.78(-1.24%)
Oct 20, 2023 224.91 227.71 224.64 225.42 162,709 +0.52(+0.23%)
Oct 19, 2023 229.04 229.38 224.49 224.90 198,038 -1.47(-0.65%)
Oct 18, 2023 230.87 231.22 226.18 226.37 101,298 -7.58(-3.24%)
Oct 17, 2023 231.67 236.00 231.67 233.95 55,093 +1.18(+0.51%)
Oct 16, 2023 229.68 234.39 229.68 232.77 45,966 +4.03(+1.76%)
Oct 13, 2023 232.34 234.17 227.80 228.74 85,260 -4.00(-1.72%)
Oct 12, 2023 236.50 236.50 230.98 232.74 106,828 -2.77(-1.18%)
Oct 11, 2023 235.35 236.50 233.77 235.51 51,632 +0.58(+0.25%)
Oct 10, 2023 233.30 236.64 233.15 234.93 137,712 +2.85(+1.23%)
Oct 09, 2023 229.72 232.64 228.63 232.08 180,262 +0.26(+0.11%)
Oct 06, 2023 228.72 233.44 227.95 231.82 200,705 +2.33(+1.02%)
Oct 05, 2023 230.18 230.62 227.79 229.49 110,803 -0.90(-0.39%)
Oct 04, 2023 229.85 231.13 228.28 230.39 85,697 +0.91(+0.40%)
Oct 03, 2023 230.32 232.79 228.67 229.48 115,991 -2.17(-0.94%)
Oct 02, 2023 233.12 233.12 230.01 231.65 103,391 -2.12(-0.91%)
Sep 29, 2023 236.05 236.20 233.21 233.77 168,260 -0.03(-0.01%)
Sep 28, 2023 230.31 235.01 230.31 233.80 407,151 +3.19(+1.38%)
Sep 27, 2023 230.91 231.75 228.66 230.61 87,765 +0.26(+0.11%)
Sep 26, 2023 232.03 233.95 230.14 230.35 83,723 -5.05(-2.14%)
Sep 25, 2023 233.87 235.95 234.77 235.40 74,574 +1.18(+0.50%)
Sep 22, 2023 236.12 237.19 233.78 234.22 92,719 -1.53(-0.65%)
Sep 21, 2023 236.55 238.19 235.73 235.75 288,249 -3.24(-1.36%)
Sep 20, 2023 240.29 241.96 238.90 238.99 174,764 -0.91(-0.38%)
Sep 19, 2023 239.88 240.39 237.60 239.90 386,263 -0.11(-0.05%)
Sep 18, 2023 242.09 242.29 240.01 240.01 57,520 -2.41(-0.99%)
Sep 15, 2023 242.29 243.44 241.20 242.42 120,438 -1.14(-0.47%)
Sep 14, 2023 243.88 244.56 241.75 243.56 133,969 +2.34(+0.97%)
Sep 13, 2023 240.72 242.85 239.63 241.22 102,334 -0.52(-0.22%)
Sep 12, 2023 242.45 244.22 240.67 241.74 72,742 -1.68(-0.69%)
Sep 11, 2023 242.28 243.94 241.99 243.42 56,049 +1.68(+0.69%)
Sep 08, 2023 242.61 242.61 240.86 241.74 56,293 -0.13(-0.05%)
Sep 07, 2023 241.44 243.01 240.93 241.87 107,916 -1.10(-0.45%)
Sep 06, 2023 243.64 246.50 242.07 242.97 125,127 -1.99(-0.81%)
Sep 05, 2023 249.84 249.84 244.83 244.96 209,574 -5.47(-2.18%)
Sep 01, 2023 250.83 251.85 249.28 250.43 160,416 +0.64(+0.26%)
Aug 31, 2023 251.85 252.05 249.79 249.79 60,137 -1.90(-0.75%)
Aug 30, 2023 249.83 252.12 249.83 251.69 76,426 +1.36(+0.54%)
Aug 29, 2023 247.53 250.76 246.78 250.33 128,709 +3.35(+1.36%)
Aug 28, 2023 245.96 249.51 245.96 246.98 85,940 +0.97(+0.39%)
Aug 25, 2023 246.55 247.28 243.69 246.01 148,830 -0.04(-0.02%)
Aug 24, 2023 248.56 248.83 245.96 246.05 115,222 -2.27(-0.91%)
Aug 23, 2023 245.45 248.63 245.36 248.32 96,493 +2.50(+1.02%)
Aug 22, 2023 247.78 248.87 244.99 245.82 97,529 -1.86(-0.75%)
Aug 21, 2023 249.15 249.50 246.15 247.68 101,594 -0.75(-0.30%)
Aug 18, 2023 245.15 248.99 244.72 248.43 180,101 +1.40(+0.57%)
Aug 17, 2023 249.30 250.56 247.00 247.03 147,523 -1.99(-0.80%)
Aug 16, 2023 250.57 253.40 248.58 249.02 118,362 -2.28(-0.91%)
Aug 15, 2023 253.23 254.67 251.25 251.30 172,499 -4.23(-1.66%)
Aug 14, 2023 253.75 255.59 252.67 255.53 75,345 +0.84(+0.33%)
Aug 11, 2023 255.26 256.36 254.35 254.69 218,997 -2.03(-0.79%)
Aug 10, 2023 257.54 259.05 255.93 256.72 142,159 +0.91(+0.36%)
Aug 09, 2023 257.60 257.99 255.42 255.81 123,496 -2.70(-1.04%)
Aug 08, 2023 256.35 258.88 255.42 258.51 99,843 -0.71(-0.27%)
Aug 07, 2023 258.53 260.00 257.13 259.22 98,525 +1.45(+0.56%)
Aug 04, 2023 260.64 261.08 257.33 257.77 126,477 -1.46(-0.56%)
Aug 03, 2023 259.98 261.42 258.35 259.23 94,979 -1.80(-0.69%)
Aug 02, 2023 260.30 263.23 260.09 261.03 172,368 -2.30(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.