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: 8:00 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 (%)
Mar 31, 2020 139.94 140.72 136.74 138.23 128,073 -1.02(-0.73%)
Mar 30, 2020 137.26 140.59 135.30 139.25 87,808 +1.54(+1.12%)
Mar 27, 2020 138.78 141.15 135.58 137.71 120,300 -6.32(-4.39%)
Mar 26, 2020 138.62 144.81 138.62 144.03 221,569 +5.49(+3.96%)
Mar 25, 2020 138.49 145.51 133.57 138.54 385,265 +2.78(+2.05%)
Mar 24, 2020 123.52 136.31 123.52 135.76 270,657 +15.63(+13.01%)
Mar 23, 2020 123.31 123.87 117.18 120.13 165,653 -2.92(-2.37%)
Mar 20, 2020 127.81 133.39 122.38 123.05 115,300 -4.14(-3.25%)
Mar 19, 2020 123.98 131.76 121.05 127.19 153,451 +2.33(+1.87%)
Mar 18, 2020 126.20 129.49 116.61 124.86 336,859 -10.42(-7.70%)
Mar 17, 2020 128.47 136.27 124.50 135.28 187,087 +8.48(+6.69%)
Mar 16, 2020 138.91 138.91 126.07 126.80 195,378 -15.78(-11.07%)
Mar 13, 2020 132.07 142.79 132.07 142.58 206,500 +11.70(+8.94%)
Mar 12, 2020 142.12 142.12 130.53 130.88 249,878 -15.53(-10.61%)
Mar 11, 2020 148.83 150.01 144.55 146.41 346,590 -6.82(-4.45%)
Mar 10, 2020 150.93 153.47 145.29 153.23 533,049 +7.71(+5.30%)
Mar 09, 2020 149.81 156.49 144.52 145.52 398,562 -15.61(-9.69%)
Mar 06, 2020 156.90 163.16 155.86 161.13 515,400 -1.15(-0.71%)
Mar 05, 2020 166.28 166.64 161.65 162.28 362,281 -9.12(-5.32%)
Mar 04, 2020 167.58 171.40 165.27 171.40 384,976 +5.90(+3.56%)
Mar 03, 2020 171.83 174.46 164.57 165.50 355,838 -4.88(-2.86%)
Mar 02, 2020 169.38 170.88 164.74 170.38 284,686 +1.65(+0.98%)
Feb 28, 2020 163.89 169.57 163.89 168.73 179,500 -1.99(-1.17%)
Feb 27, 2020 172.18 177.82 168.65 170.72 390,045 -6.16(-3.48%)
Feb 26, 2020 181.30 182.30 176.71 176.88 349,193 -4.01(-2.22%)
Feb 25, 2020 189.24 189.56 180.47 180.89 263,111 -8.09(-4.28%)
Feb 24, 2020 189.38 190.34 186.85 188.98 376,358 -6.93(-3.54%)
Feb 21, 2020 196.84 196.84 194.50 195.91 96,500 -2.25(-1.14%)
Feb 20, 2020 196.97 198.90 196.71 198.16 144,143 +1.57(+0.80%)
Feb 19, 2020 195.15 197.04 195.15 196.59 255,259 +1.48(+0.76%)
Feb 18, 2020 194.01 195.88 194.01 195.11 66,388 +0.11(+0.06%)
Feb 14, 2020 197.56 197.56 194.67 195.00 304,600 -2.31(-1.17%)
Feb 13, 2020 196.19 197.70 195.56 197.31 118,073 -0.20(-0.10%)
Feb 12, 2020 196.77 198.17 196.59 197.51 209,938 +1.84(+0.94%)
Feb 11, 2020 196.33 197.50 195.53 195.67 383,997 +0.53(+0.27%)
Feb 10, 2020 195.02 195.18 194.00 195.14 86,341 +0.11(+0.06%)
Feb 07, 2020 194.50 195.49 193.48 195.03 214,800 -0.13(-0.07%)
Feb 06, 2020 196.74 197.30 195.02 195.16 97,941 -0.78(-0.40%)
Feb 05, 2020 196.37 196.52 194.72 195.94 258,132 +2.61(+1.35%)
Feb 04, 2020 192.79 194.05 192.76 193.33 178,205 +3.48(+1.83%)
Feb 03, 2020 189.39 191.85 189.39 189.85 178,651 +0.31(+0.16%)
Jan 31, 2020 192.62 193.01 188.93 189.54 393,300 -4.84(-2.49%)
Jan 30, 2020 193.29 194.50 191.50 194.38 310,996 -1.16(-0.59%)
Jan 29, 2020 196.28 197.96 195.54 195.54 415,190 +0.80(+0.41%)
Jan 28, 2020 194.67 195.88 194.16 194.74 153,704 +1.10(+0.57%)
Jan 27, 2020 194.41 195.26 193.37 193.64 229,043 -4.81(-2.42%)
Jan 24, 2020 200.72 200.72 196.83 198.45 253,000 -1.40(-0.70%)
Jan 23, 2020 196.78 200.11 195.01 199.85 272,973 +2.41(+1.22%)
Jan 22, 2020 199.70 199.70 197.14 197.44 302,271 -1.16(-0.58%)
Jan 21, 2020 201.57 201.78 197.84 198.60 269,595 -3.68(-1.82%)
Jan 17, 2020 199.10 203.89 199.10 202.28 305,300 -0.55(-0.27%)
Jan 16, 2020 200.97 203.15 200.97 202.83 190,464 +2.05(+1.02%)
Jan 15, 2020 200.75 202.16 200.00 200.78 243,111 +0.51(+0.25%)
Jan 14, 2020 199.38 201.47 199.01 200.27 342,904 +1.82(+0.92%)
Jan 13, 2020 196.60 198.54 196.60 198.45 152,203 +1.65(+0.84%)
Jan 10, 2020 198.45 198.45 196.66 196.80 91,100 -0.99(-0.50%)
Jan 09, 2020 197.25 198.28 197.17 197.79 150,343 +0.89(+0.45%)
Jan 08, 2020 195.72 198.23 195.29 196.90 283,892 +1.61(+0.82%)
Jan 07, 2020 193.60 196.02 193.60 195.29 213,947 +0.68(+0.35%)
Jan 06, 2020 194.93 194.93 192.74 194.61 290,966 -1.17(-0.60%)
Jan 03, 2020 194.12 195.87 193.64 195.78 182,800 -1.36(-0.69%)
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.