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 )

65.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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, 2020 200.89 201.41 198.15 198.15 104,742 -2.67(-1.33%)
Aug 28, 2020 199.93 200.90 198.51 200.82 138,700 +2.36(+1.19%)
Aug 27, 2020 198.40 199.65 197.96 198.46 215,904 +1.42(+0.72%)
Aug 26, 2020 197.14 197.78 195.87 197.04 121,402 -0.15(-0.08%)
Aug 25, 2020 198.47 198.66 196.18 197.19 213,765 -0.36(-0.18%)
Aug 24, 2020 195.94 197.56 194.89 197.55 255,240 +3.63(+1.87%)
Aug 21, 2020 192.10 194.17 192.10 193.92 194,000 +1.02(+0.53%)
Aug 20, 2020 191.02 193.48 190.27 192.90 259,976 +0.08(+0.04%)
Aug 19, 2020 192.16 194.84 192.16 192.82 70,541 +0.54(+0.28%)
Aug 18, 2020 193.58 194.01 192.20 192.28 78,806 -1.70(-0.88%)
Aug 17, 2020 195.28 195.28 193.41 193.98 226,760 -0.18(-0.09%)
Aug 14, 2020 191.47 195.31 191.30 194.16 118,500 +1.42(+0.74%)
Aug 13, 2020 193.01 193.85 191.75 192.74 113,605 -1.01(-0.52%)
Aug 12, 2020 194.52 196.29 193.59 193.75 178,150 +0.88(+0.46%)
Aug 11, 2020 196.21 196.35 192.34 192.87 475,902 +0.53(+0.28%)
Aug 10, 2020 189.09 192.81 188.91 192.34 223,300 +5.04(+2.69%)
Aug 07, 2020 181.76 187.30 181.76 187.30 211,800 +4.33(+2.37%)
Aug 06, 2020 180.12 184.39 180.12 182.97 178,552 +2.34(+1.30%)
Aug 05, 2020 179.55 180.85 178.68 180.63 155,163 +2.28(+1.28%)
Aug 04, 2020 176.61 178.77 176.61 178.35 160,520 +1.07(+0.60%)
Aug 03, 2020 178.18 178.18 175.90 177.28 408,675 +0.11(+0.06%)
Jul 31, 2020 175.47 177.71 171.57 177.17 176,200 +1.72(+0.98%)
Jul 30, 2020 175.74 176.35 174.38 175.45 122,349 -0.15(-0.09%)
Jul 29, 2020 173.46 176.57 173.46 175.60 294,769 +3.89(+2.27%)
Jul 28, 2020 173.15 173.70 171.41 171.71 43,326 -2.29(-1.32%)
Jul 27, 2020 172.72 174.53 171.62 174.00 58,712 +1.61(+0.93%)
Jul 24, 2020 172.09 173.74 172.09 172.39 105,700 -0.74(-0.43%)
Jul 23, 2020 173.67 173.91 172.25 173.13 130,448 -0.52(-0.30%)
Jul 22, 2020 172.83 174.86 172.83 173.65 32,621 -0.21(-0.12%)
Jul 21, 2020 173.98 175.30 173.40 173.86 107,053 +1.16(+0.67%)
Jul 20, 2020 175.68 175.68 172.19 172.70 194,423 -2.79(-1.59%)
Jul 17, 2020 173.99 175.96 173.99 175.49 123,100 +2.03(+1.17%)
Jul 16, 2020 172.12 174.39 171.17 173.46 247,247 +0.98(+0.57%)
Jul 15, 2020 171.77 173.25 169.34 172.48 213,600 +4.69(+2.80%)
Jul 14, 2020 164.00 167.96 163.53 167.79 194,301 +2.90(+1.76%)
Jul 13, 2020 166.08 167.56 164.27 164.89 151,350 -0.09(-0.05%)
Jul 10, 2020 161.56 165.47 161.56 164.98 135,600 +2.95(+1.82%)
Jul 09, 2020 165.03 165.26 161.18 162.03 173,477 -3.15(-1.91%)
Jul 08, 2020 163.35 165.68 163.35 165.18 68,601 +0.68(+0.41%)
Jul 07, 2020 164.13 166.11 164.05 164.50 84,733 -1.92(-1.15%)
Jul 06, 2020 165.82 167.16 165.25 166.42 83,275 +2.76(+1.69%)
Jul 02, 2020 165.85 166.24 163.42 163.66 137,000 +1.50(+0.93%)
Jul 01, 2020 166.89 168.36 161.86 162.16 150,164 -0.48(-0.30%)
Jun 30, 2020 160.37 163.43 159.71 162.64 142,912 +2.21(+1.38%)
Jun 29, 2020 156.76 160.53 156.48 160.43 180,037 +4.28(+2.74%)
Jun 26, 2020 158.71 159.26 155.28 156.15 514,100 -3.35(-2.10%)
Jun 25, 2020 156.05 159.50 155.00 159.50 84,011 +1.92(+1.22%)
Jun 24, 2020 160.88 161.06 157.41 157.58 135,343 -5.16(-3.17%)
Jun 23, 2020 162.63 163.41 161.16 162.74 164,876 +2.13(+1.33%)
Jun 22, 2020 159.31 160.87 158.12 160.61 463,347 -0.19(-0.12%)
Jun 19, 2020 165.78 165.78 159.33 160.80 141,100 -2.37(-1.45%)
Jun 18, 2020 162.66 164.41 162.00 163.17 100,584 -0.49(-0.30%)
Jun 17, 2020 164.25 165.57 163.47 163.66 202,739 -0.58(-0.35%)
Jun 16, 2020 170.24 170.24 161.99 164.24 242,692 +2.13(+1.31%)
Jun 15, 2020 154.62 163.09 154.62 162.11 149,395 +0.71(+0.44%)
Jun 12, 2020 163.92 164.10 157.28 161.40 158,500 +4.47(+2.85%)
Jun 11, 2020 160.31 163.36 156.65 156.93 382,328 -13.27(-7.80%)
Jun 10, 2020 173.85 173.85 169.27 170.20 199,013 -4.48(-2.56%)
Jun 09, 2020 174.46 175.41 172.53 174.68 725,067 -3.90(-2.18%)
Jun 08, 2020 179.00 179.36 176.61 178.58 522,363 +3.24(+1.85%)
Jun 05, 2020 179.88 179.88 174.85 175.34 330,900 +5.31(+3.12%)
Jun 04, 2020 168.73 170.81 167.00 170.03 253,124 +2.33(+1.39%)
Jun 03, 2020 164.31 168.33 164.31 167.70 208,459 +5.42(+3.34%)
Jun 02, 2020 160.67 162.84 160.17 162.28 195,286 +3.04(+1.91%)
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.