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 )

67.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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, 2023 251.85 252.05 249.79 249.79 60,137 -1.90(-0.75%)
Aug 30, 2023 249.83 252.12 249.83 251.69 76,426 +1.36(+0.54%)
Aug 29, 2023 247.53 250.76 246.78 250.33 128,709 +3.35(+1.36%)
Aug 28, 2023 245.96 249.51 245.96 246.98 85,940 +0.97(+0.39%)
Aug 25, 2023 246.55 247.28 243.69 246.01 148,830 -0.04(-0.02%)
Aug 24, 2023 248.56 248.83 245.96 246.05 115,222 -2.27(-0.91%)
Aug 23, 2023 245.45 248.63 245.36 248.32 96,493 +2.50(+1.02%)
Aug 22, 2023 247.78 248.87 244.99 245.82 97,529 -1.86(-0.75%)
Aug 21, 2023 249.15 249.50 246.15 247.68 101,594 -0.75(-0.30%)
Aug 18, 2023 245.15 248.99 244.72 248.43 180,101 +1.40(+0.57%)
Aug 17, 2023 249.30 250.56 247.00 247.03 147,523 -1.99(-0.80%)
Aug 16, 2023 250.57 253.40 248.58 249.02 118,362 -2.28(-0.91%)
Aug 15, 2023 253.23 254.67 251.25 251.30 172,499 -4.23(-1.66%)
Aug 14, 2023 253.75 255.59 252.67 255.53 75,345 +0.84(+0.33%)
Aug 11, 2023 255.26 256.36 254.35 254.69 218,997 -2.03(-0.79%)
Aug 10, 2023 257.54 259.05 255.93 256.72 142,159 +0.91(+0.36%)
Aug 09, 2023 257.60 257.99 255.42 255.81 123,496 -2.70(-1.04%)
Aug 08, 2023 256.35 258.88 255.42 258.51 99,843 -0.71(-0.27%)
Aug 07, 2023 258.53 260.00 257.13 259.22 98,525 +1.45(+0.56%)
Aug 04, 2023 260.64 261.08 257.33 257.77 126,477 -1.46(-0.56%)
Aug 03, 2023 259.98 261.42 258.35 259.23 94,979 -1.80(-0.69%)
Aug 02, 2023 260.30 263.23 260.09 261.03 172,368 -2.30(-0.87%)
Aug 01, 2023 265.24 265.24 260.57 263.33 205,870 -3.79(-1.42%)
Jul 31, 2023 265.77 267.85 265.77 267.12 61,539 +0.45(+0.17%)
Jul 28, 2023 263.77 267.14 263.77 266.66 113,212 +4.09(+1.56%)
Jul 27, 2023 265.84 265.84 261.92 262.57 148,938 -3.59(-1.35%)
Jul 26, 2023 262.16 266.21 262.16 266.16 163,877 +7.02(+2.71%)
Jul 25, 2023 258.76 261.45 258.53 259.14 142,910 -2.00(-0.77%)
Jul 24, 2023 258.94 262.00 258.94 261.14 199,184 -0.33(-0.13%)
Jul 21, 2023 260.74 262.38 259.99 261.47 132,991 -0.28(-0.11%)
Jul 20, 2023 261.50 263.17 260.42 261.75 169,641 +0.18(+0.07%)
Jul 19, 2023 259.84 261.95 259.58 261.57 751,589 +1.98(+0.76%)
Jul 18, 2023 256.02 259.81 256.00 259.59 165,010 +5.36(+2.11%)
Jul 17, 2023 253.30 254.88 252.99 254.23 90,920 -0.31(-0.12%)
Jul 14, 2023 256.89 257.04 253.62 254.54 477,569 -2.19(-0.85%)
Jul 13, 2023 257.58 258.55 255.76 256.73 83,121 +0.32(+0.12%)
Jul 12, 2023 259.32 259.32 255.71 256.41 190,437 +0.01(+0.00%)
Jul 11, 2023 252.06 256.80 252.01 256.40 557,987 +4.11(+1.63%)
Jul 10, 2023 250.63 252.48 250.63 252.29 73,553 +2.45(+0.98%)
Jul 07, 2023 247.49 251.90 247.39 249.84 133,722 +2.32(+0.94%)
Jul 06, 2023 247.40 248.65 245.84 247.52 157,085 -3.15(-1.26%)
Jul 05, 2023 250.01 251.33 249.26 250.67 161,007 -1.27(-0.50%)
Jul 03, 2023 248.83 252.56 248.69 251.94 63,853 +2.12(+0.85%)
Jun 30, 2023 249.64 250.37 247.82 249.82 167,023 +1.64(+0.66%)
Jun 29, 2023 248.79 249.04 247.07 248.18 136,826 +0.04(+0.02%)
Jun 28, 2023 246.35 248.41 245.78 248.14 127,724 +2.13(+0.87%)
Jun 27, 2023 242.49 246.72 242.07 246.01 84,907 +5.11(+2.12%)
Jun 26, 2023 237.36 241.97 237.36 240.90 70,820 +3.47(+1.46%)
Jun 23, 2023 236.93 238.76 236.44 237.43 267,024 -2.20(-0.92%)
Jun 22, 2023 238.30 240.78 238.30 239.63 50,554 +0.14(+0.06%)
Jun 21, 2023 237.91 239.92 237.66 239.49 131,982 +0.13(+0.05%)
Jun 20, 2023 241.83 241.83 239.02 239.36 129,486 -3.08(-1.27%)
Jun 16, 2023 242.96 244.55 241.73 242.44 180,745 -1.12(-0.46%)
Jun 15, 2023 238.14 243.89 238.14 243.56 182,027 +4.54(+1.90%)
Jun 14, 2023 235.81 239.91 235.81 239.02 163,482 +2.95(+1.25%)
Jun 13, 2023 234.50 236.17 233.00 236.07 140,674 +2.14(+0.91%)
Jun 12, 2023 232.43 234.05 231.64 233.93 168,202 +1.83(+0.79%)
Jun 09, 2023 233.04 233.47 231.07 232.10 114,100 -1.00(-0.43%)
Jun 08, 2023 231.35 233.41 230.22 233.10 112,970 +0.89(+0.38%)
Jun 07, 2023 228.66 232.34 228.47 232.21 117,837 +2.86(+1.25%)
Jun 06, 2023 228.58 229.90 227.03 229.35 277,852 +0.36(+0.16%)
Jun 05, 2023 229.19 230.04 228.56 228.99 270,338 -1.26(-0.55%)
Jun 02, 2023 226.66 231.64 226.66 230.25 284,988 +4.83(+2.14%)
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.