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:

Transportation Average Ishares ETF (NY: IYT )

70.40 +0.36 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 232.96 234.26 231.06 231.06 207,412 -1.90(-0.82%)
Feb 27, 2023 234.28 235.11 232.59 232.96 291,860 +4.93(+2.16%)
Feb 24, 2023 227.03 228.53 225.52 228.03 83,436 -1.37(-0.60%)
Feb 23, 2023 228.63 229.98 226.57 229.40 71,984 +2.93(+1.29%)
Feb 22, 2023 227.78 228.92 225.57 226.47 112,122 -1.38(-0.61%)
Feb 21, 2023 231.71 231.71 227.85 227.85 486,321 -7.01(-2.98%)
Feb 17, 2023 234.63 235.60 233.44 234.86 55,311 -0.73(-0.31%)
Feb 16, 2023 235.22 237.47 234.66 235.59 74,856 -2.91(-1.22%)
Feb 15, 2023 235.77 238.52 235.08 238.50 84,562 +0.61(+0.26%)
Feb 14, 2023 235.76 238.25 234.08 237.89 86,955 +1.39(+0.59%)
Feb 13, 2023 234.19 236.88 233.67 236.50 106,713 +1.38(+0.59%)
Feb 10, 2023 234.01 235.78 233.37 235.12 61,340 -1.23(-0.52%)
Feb 09, 2023 242.45 242.45 236.05 236.35 66,255 -5.07(-2.10%)
Feb 08, 2023 243.18 243.34 240.74 241.42 152,537 -1.18(-0.49%)
Feb 07, 2023 241.01 243.50 239.00 242.60 59,225 +1.30(+0.54%)
Feb 06, 2023 242.45 242.45 240.41 241.30 109,689 -1.98(-0.81%)
Feb 03, 2023 241.79 245.03 240.89 243.28 140,876 -1.86(-0.76%)
Feb 02, 2023 239.52 247.86 239.47 245.14 303,660 +7.19(+3.02%)
Feb 01, 2023 231.62 239.42 231.62 237.95 215,042 +5.76(+2.48%)
Jan 31, 2023 225.68 232.20 225.68 232.19 124,407 +7.17(+3.19%)
Jan 30, 2023 228.01 229.53 224.76 225.02 69,985 -4.62(-2.01%)
Jan 27, 2023 227.32 231.37 227.30 229.64 77,648 +1.96(+0.86%)
Jan 26, 2023 227.89 227.89 223.47 227.68 177,361 -0.26(-0.11%)
Jan 25, 2023 227.34 228.32 224.58 227.94 97,698 -1.97(-0.86%)
Jan 24, 2023 229.50 231.60 227.96 229.91 100,023 -2.24(-0.96%)
Jan 23, 2023 230.25 233.95 229.31 232.15 227,185 +2.51(+1.09%)
Jan 20, 2023 226.53 229.76 225.45 229.64 149,269 +3.93(+1.74%)
Jan 19, 2023 226.40 227.35 224.51 225.71 94,105 -2.49(-1.09%)
Jan 18, 2023 231.10 234.34 228.19 228.20 179,740 -2.32(-1.01%)
Jan 17, 2023 230.87 232.02 230.08 230.52 66,570 -0.58(-0.25%)
Jan 13, 2023 229.51 231.40 228.67 231.10 243,230 -0.89(-0.38%)
Jan 12, 2023 229.77 232.55 228.74 231.99 165,100 +2.61(+1.14%)
Jan 11, 2023 227.00 229.45 227.00 229.38 98,808 +2.90(+1.28%)
Jan 10, 2023 225.08 226.48 223.30 226.48 56,737 +1.06(+0.47%)
Jan 09, 2023 223.38 228.41 223.38 225.42 230,473 +2.57(+1.15%)
Jan 06, 2023 216.34 223.32 216.34 222.85 329,988 +7.82(+3.64%)
Jan 05, 2023 216.35 216.46 214.58 215.03 64,629 -2.89(-1.33%)
Jan 04, 2023 214.50 218.59 214.50 217.92 100,790 +3.94(+1.84%)
Jan 03, 2023 214.95 215.32 211.70 213.98 76,882 +0.43(+0.20%)
Dec 30, 2022 213.67 214.53 211.47 213.55 79,062 -1.75(-0.81%)
Dec 29, 2022 212.99 216.22 212.82 215.30 85,652 +3.29(+1.55%)
Dec 28, 2022 216.22 216.48 211.81 212.01 181,722 -3.83(-1.77%)
Dec 27, 2022 215.56 217.10 214.65 215.84 75,757 -0.86(-0.40%)
Dec 23, 2022 215.25 216.81 214.56 216.70 42,607 +1.73(+0.80%)
Dec 22, 2022 214.78 215.25 211.48 214.97 82,601 -1.94(-0.89%)
Dec 21, 2022 215.99 217.70 215.01 216.91 172,800 +3.58(+1.68%)
Dec 20, 2022 215.56 215.72 213.03 213.33 113,430 -2.81(-1.30%)
Dec 19, 2022 218.95 219.84 214.87 216.14 131,647 -2.90(-1.32%)
Dec 16, 2022 219.18 220.31 217.61 219.04 188,919 -2.32(-1.05%)
Dec 15, 2022 224.83 224.83 220.19 221.36 119,953 -5.83(-2.57%)
Dec 14, 2022 227.14 229.89 225.90 227.19 82,620 +0.73(+0.32%)
Dec 13, 2022 232.27 233.46 224.65 226.46 204,882 -1.24(-0.54%)
Dec 12, 2022 222.10 227.95 221.29 227.70 268,410 +6.16(+2.78%)
Dec 09, 2022 221.03 222.77 221.03 221.54 259,656 -0.75(-0.34%)
Dec 08, 2022 221.49 224.28 221.30 222.29 63,000 +1.30(+0.59%)
Dec 07, 2022 222.11 223.69 220.70 220.99 162,286 -2.12(-0.95%)
Dec 06, 2022 225.11 225.65 220.90 223.11 160,744 -2.61(-1.16%)
Dec 05, 2022 229.50 229.59 225.21 225.72 83,857 -5.79(-2.50%)
Dec 02, 2022 229.10 232.68 228.63 231.51 463,797 -0.90(-0.39%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.