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 )

66.66 +0.85 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 31, 2019 176.18 177.00 175.30 175.59 273,000 -3.38(-1.89%)
May 30, 2019 179.16 180.36 177.87 178.97 162,251 +0.09(+0.05%)
May 29, 2019 179.25 180.00 178.04 178.88 260,426 -1.34(-0.74%)
May 28, 2019 182.00 182.92 180.22 180.22 397,943 -2.42(-1.33%)
May 24, 2019 184.02 184.54 181.39 182.64 126,500 -0.56(-0.31%)
May 23, 2019 184.15 184.15 181.64 183.20 501,458 -3.03(-1.63%)
May 22, 2019 188.76 189.03 185.75 186.23 245,164 -3.11(-1.64%)
May 21, 2019 189.61 190.42 189.10 189.34 255,638 +0.82(+0.43%)
May 20, 2019 187.92 189.30 187.34 188.52 209,198 -0.52(-0.28%)
May 17, 2019 189.11 191.31 188.67 189.04 117,000 -1.88(-0.98%)
May 16, 2019 189.36 191.84 188.62 190.92 159,642 +2.33(+1.24%)
May 15, 2019 186.80 189.05 186.07 188.59 172,153 +0.37(+0.20%)
May 14, 2019 186.18 189.48 186.18 188.22 146,949 +2.70(+1.46%)
May 13, 2019 187.11 187.30 184.19 185.52 225,010 -5.28(-2.77%)
May 10, 2019 190.08 191.54 186.76 190.80 95,800 -0.53(-0.28%)
May 09, 2019 190.50 191.60 188.80 191.33 128,825 -0.15(-0.08%)
May 08, 2019 191.53 193.62 191.46 191.48 337,142 -0.54(-0.28%)
May 07, 2019 194.25 194.25 190.03 192.02 599,962 -4.19(-2.14%)
May 06, 2019 193.39 196.76 193.00 196.21 97,903 -1.04(-0.53%)
May 03, 2019 195.26 197.66 195.26 197.25 138,500 +3.15(+1.62%)
May 02, 2019 191.57 194.89 191.35 194.10 324,046 +2.38(+1.24%)
May 01, 2019 194.71 195.01 191.63 191.72 760,605 -3.31(-1.70%)
Apr 30, 2019 194.10 195.64 192.63 195.03 86,906 +0.72(+0.37%)
Apr 29, 2019 195.57 195.57 193.75 194.31 162,181 -1.30(-0.66%)
Apr 26, 2019 194.95 195.86 194.02 195.61 145,000 +0.69(+0.35%)
Apr 25, 2019 198.37 198.49 194.76 194.92 249,874 -4.61(-2.31%)
Apr 24, 2019 198.17 200.42 198.17 199.53 81,061 +1.68(+0.85%)
Apr 23, 2019 197.45 198.27 196.96 197.85 78,338 +0.44(+0.22%)
Apr 22, 2019 197.69 197.98 196.44 197.41 56,724 -0.16(-0.08%)
Apr 18, 2019 197.50 198.65 197.07 197.57 147,500 +0.98(+0.50%)
Apr 17, 2019 197.76 197.97 195.89 196.59 214,243 +1.88(+0.97%)
Apr 16, 2019 194.39 195.01 193.24 194.71 142,764 +0.11(+0.06%)
Apr 15, 2019 196.44 196.45 194.35 194.60 134,865 -1.76(-0.90%)
Apr 12, 2019 195.00 196.36 194.82 196.36 162,100 +2.38(+1.23%)
Apr 11, 2019 192.91 194.32 192.80 193.98 280,539 +1.57(+0.82%)
Apr 10, 2019 191.82 192.72 190.58 192.41 300,408 +0.99(+0.52%)
Apr 09, 2019 192.05 192.19 190.86 191.42 247,299 -1.84(-0.95%)
Apr 08, 2019 191.89 193.41 191.89 193.26 190,176 +0.26(+0.13%)
Apr 05, 2019 192.55 193.78 192.13 193.00 125,400 +0.81(+0.42%)
Apr 04, 2019 191.40 193.14 191.10 192.19 253,517 +0.79(+0.41%)
Apr 03, 2019 191.51 193.59 190.99 191.40 124,953 +0.19(+0.10%)
Apr 02, 2019 192.07 192.40 190.81 191.21 359,584 -0.22(-0.11%)
Apr 01, 2019 189.24 191.72 187.92 191.43 271,966 +4.17(+2.23%)
Mar 29, 2019 186.50 188.17 186.50 187.26 219,600 +1.65(+0.89%)
Mar 28, 2019 183.82 185.80 183.73 185.61 490,171 +2.16(+1.18%)
Mar 27, 2019 181.87 184.01 181.82 183.45 725,627 +1.67(+0.92%)
Mar 26, 2019 181.29 182.07 180.39 181.78 270,641 +1.89(+1.05%)
Mar 25, 2019 180.53 182.12 179.55 179.89 1,225,904 -0.91(-0.50%)
Mar 22, 2019 183.72 183.94 180.69 180.80 1,024,700 -4.28(-2.31%)
Mar 21, 2019 181.85 185.41 181.85 185.08 443,955 +2.57(+1.41%)
Mar 20, 2019 183.19 183.92 181.13 182.51 361,031 -3.01(-1.62%)
Mar 19, 2019 188.77 188.86 185.01 185.52 603,561 -2.41(-1.28%)
Mar 18, 2019 186.18 187.98 185.52 187.93 444,402 +1.62(+0.87%)
Mar 15, 2019 187.15 187.88 185.81 186.31 388,900 -0.34(-0.18%)
Mar 14, 2019 187.10 187.38 185.65 186.65 273,303 -0.48(-0.26%)
Mar 13, 2019 185.39 188.39 185.39 187.13 306,688 +1.90(+1.03%)
Mar 12, 2019 186.60 186.60 184.54 185.23 275,556 -0.90(-0.48%)
Mar 11, 2019 182.08 186.16 182.04 186.13 493,382 +3.48(+1.91%)
Mar 08, 2019 181.85 182.69 180.45 182.65 1,002,100 -0.68(-0.37%)
Mar 07, 2019 184.94 184.94 182.38 183.33 463,392 -1.76(-0.95%)
Mar 06, 2019 186.59 186.59 184.82 185.09 222,796 -0.99(-0.53%)
Mar 05, 2019 187.70 187.91 186.01 186.08 264,047 -1.52(-0.81%)
Mar 04, 2019 189.56 190.53 186.40 187.60 306,806 -1.20(-0.64%)
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.