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 )

65.45 +1.16 (+1.80%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 2, 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 (%)
Aug 31, 2007 79.56 80.30 78.89 79.93 623,361 +1.49(+1.90%)
Aug 30, 2007 78.50 79.47 77.85 78.44 1,046,379 -1.04(-1.31%)
Aug 29, 2007 78.29 79.72 77.98 79.48 236,688 +1.85(+2.39%)
Aug 28, 2007 79.47 79.47 77.53 77.62 351,749 -1.98(-2.49%)
Aug 27, 2007 80.19 80.46 79.57 79.61 446,774 -0.90(-1.11%)
Aug 24, 2007 79.58 80.50 79.51 80.50 446,993 +1.01(+1.28%)
Aug 23, 2007 81.19 81.19 79.17 79.49 971,278 -1.10(-1.36%)
Aug 22, 2007 79.92 80.71 79.80 80.58 565,557 +1.71(+2.17%)
Aug 21, 2007 79.17 79.82 78.33 78.88 691,565 -0.34(-0.43%)
Aug 20, 2007 78.56 79.74 78.35 79.21 698,790 +1.18(+1.51%)
Aug 17, 2007 78.47 79.47 76.79 78.03 1,864,937 +1.64(+2.14%)
Aug 16, 2007 75.92 77.21 73.44 76.40 1,578,327 -0.46(-0.59%)
Aug 15, 2007 79.19 79.83 76.71 76.86 976,533 -2.91(-3.65%)
Aug 14, 2007 81.99 81.99 79.40 79.77 1,054,371 -2.22(-2.71%)
Aug 13, 2007 82.15 82.50 81.58 81.99 260,883 +0.82(+1.00%)
Aug 10, 2007 80.52 81.68 79.81 81.18 786,043 -0.14(-0.17%)
Aug 09, 2007 81.61 82.98 81.31 81.31 1,363,533 -1.56(-1.88%)
Aug 08, 2007 83.18 83.82 82.23 82.88 1,300,475 +0.39(+0.48%)
Aug 07, 2007 80.84 82.48 80.53 82.48 1,472,901 +1.26(+1.55%)
Aug 06, 2007 79.67 81.22 79.09 81.22 1,304,525 +1.26(+1.58%)
Aug 03, 2007 81.20 82.76 79.96 79.96 1,222,199 -2.80(-3.38%)
Aug 02, 2007 82.67 84.18 81.85 82.76 970,621 -0.03(-0.03%)
Aug 01, 2007 82.51 83.11 81.10 82.78 1,548,987 +0.58(+0.70%)
Jul 31, 2007 83.69 84.39 82.21 82.21 969,855 -0.64(-0.77%)
Jul 30, 2007 82.39 83.64 81.97 82.85 495,273 +0.32(+0.39%)
Jul 27, 2007 82.67 83.56 82.21 82.53 613,946 -1.04(-1.25%)
Jul 26, 2007 83.37 84.14 82.02 83.57 842,752 -1.99(-2.33%)
Jul 25, 2007 86.91 86.91 84.67 85.56 1,573,050 -0.56(-0.65%)
Jul 24, 2007 86.78 87.42 85.89 86.12 386,453 -1.51(-1.72%)
Jul 23, 2007 87.91 88.07 87.45 87.63 316,716 +0.06(+0.07%)
Jul 20, 2007 88.69 88.69 87.05 87.56 456,189 -1.65(-1.85%)
Jul 19, 2007 89.61 89.61 88.81 89.22 424,222 +0.53(+0.60%)
Jul 18, 2007 88.75 89.68 88.13 88.69 1,224,498 +0.52(+0.59%)
Jul 17, 2007 87.87 88.58 87.79 88.16 491,113 +0.50(+0.57%)
Jul 16, 2007 87.75 88.60 87.53 87.66 1,049,554 -0.07(-0.08%)
Jul 13, 2007 87.14 87.88 86.62 87.74 187,314 +0.48(+0.55%)
Jul 12, 2007 86.61 87.25 86.47 87.25 453,781 +0.83(+0.96%)
Jul 11, 2007 85.42 86.42 84.91 86.42 431,667 +1.47(+1.73%)
Jul 10, 2007 85.59 85.96 84.90 84.95 430,681 -1.19(-1.38%)
Jul 09, 2007 86.08 86.59 85.81 86.14 152,063 +0.70(+0.82%)
Jul 06, 2007 85.31 85.62 84.79 85.43 130,496 +0.42(+0.49%)
Jul 05, 2007 85.00 85.46 84.68 85.01 307,958 -0.29(-0.34%)
Jul 03, 2007 84.58 85.40 84.58 85.31 185,015 +1.13(+1.35%)
Jul 02, 2007 83.72 84.22 83.61 84.17 188,738 +0.87(+1.04%)
Jun 29, 2007 84.08 84.28 82.88 83.31 332,590 -0.50(-0.60%)
Jun 28, 2007 84.04 84.15 83.47 83.81 288,361 -0.23(-0.27%)
Jun 27, 2007 82.85 84.12 82.45 84.04 656,641 +0.80(+0.97%)
Jun 26, 2007 84.18 84.20 83.08 83.23 940,734 -0.83(-0.99%)
Jun 25, 2007 83.94 84.89 83.83 84.06 860,597 +0.17(+0.21%)
Jun 22, 2007 84.26 84.47 83.41 83.89 336,969 -0.26(-0.30%)
Jun 21, 2007 83.81 84.54 83.21 84.15 380,869 +0.38(+0.46%)
Jun 20, 2007 84.04 85.07 83.70 83.76 702,622 -0.37(-0.43%)
Jun 19, 2007 83.74 84.36 83.51 84.13 371,345 +0.00(+0.00%)
Jun 18, 2007 84.72 84.86 84.03 84.13 155,128 -0.69(-0.82%)
Jun 15, 2007 85.31 85.73 84.69 84.82 797,429 +0.37(+0.43%)
Jun 14, 2007 83.26 84.71 83.26 84.46 838,701 +1.28(+1.54%)
Jun 13, 2007 82.21 83.31 81.91 83.18 274,239 +1.22(+1.49%)
Jun 12, 2007 82.85 83.17 81.93 81.95 432,871 -1.49(-1.78%)
Jun 11, 2007 83.49 84.08 83.15 83.44 629,053 -0.41(-0.49%)
Jun 08, 2007 82.84 83.93 82.58 83.85 1,914,859 +1.21(+1.46%)
Jun 07, 2007 84.10 84.31 82.62 82.65 1,004,449 -1.66(-1.97%)
Jun 06, 2007 85.50 85.53 84.05 84.31 2,443,960 -1.46(-1.70%)
Jun 05, 2007 86.33 86.70 85.63 85.77 204,174 -0.75(-0.87%)
Jun 04, 2007 87.23 87.23 86.52 86.52 212,932 -0.67(-0.76%)
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.