Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Dec 31, 2020 220.54 220.54 220.54 30,512 +0.45(+0.20%)
Dec 30, 2020 220.10 220.51 219.41 220.09 30,512 +0.55(+0.25%)
Dec 29, 2020 222.04 222.13 218.58 219.54 42,309 -1.52(-0.69%)
Dec 28, 2020 222.61 223.18 220.81 221.06 62,657 +0.31(+0.14%)
Dec 24, 2020 220.72 221.08 219.44 220.75 25,600 +0.04(+0.02%)
Dec 23, 2020 220.45 221.85 220.18 220.71 65,193 +0.80(+0.36%)
Dec 22, 2020 219.94 220.52 219.09 219.91 59,128 -0.46(-0.21%)
Dec 21, 2020 217.17 221.16 217.09 220.37 139,884 -1.10(-0.50%)
Dec 18, 2020 222.75 222.97 219.99 221.47 127,800 -1.51(-0.68%)
Dec 17, 2020 220.93 223.24 220.32 222.98 61,358 +2.57(+1.17%)
Dec 16, 2020 220.58 221.42 219.37 220.41 218,044 +0.02(+0.01%)
Dec 15, 2020 219.62 221.01 217.63 220.39 120,354 +1.88(+0.86%)
Dec 14, 2020 226.41 227.98 218.38 218.51 149,201 -5.56(-2.48%)
Dec 11, 2020 223.87 224.65 222.61 224.07 74,800 -0.19(-0.08%)
Dec 10, 2020 224.10 225.29 222.50 224.26 273,681 -2.24(-0.99%)
Dec 09, 2020 227.40 228.04 224.34 226.50 60,828 +0.75(+0.33%)
Dec 08, 2020 224.66 226.46 224.48 225.75 71,685 +1.05(+0.47%)
Dec 07, 2020 226.02 226.02 223.63 224.70 277,477 -0.36(-0.16%)
Dec 04, 2020 222.83 225.16 222.83 225.06 80,000 +2.70(+1.21%)
Dec 03, 2020 223.24 224.47 221.88 222.36 88,881 +0.63(+0.28%)
Dec 02, 2020 219.90 222.21 219.90 221.73 172,503 +0.88(+0.40%)
Dec 01, 2020 222.38 224.19 220.62 220.85 141,142 +1.03(+0.47%)
Nov 30, 2020 222.11 222.78 218.64 219.82 139,690 -1.96(-0.88%)
Nov 27, 2020 224.04 224.04 221.52 221.78 124,400 -1.20(-0.54%)
Nov 25, 2020 223.48 224.00 220.78 222.98 160,600 -1.55(-0.69%)
Nov 24, 2020 222.27 225.49 221.11 224.53 324,821 +5.31(+2.42%)
Nov 23, 2020 217.98 219.62 217.17 219.22 341,973 +3.30(+1.53%)
Nov 20, 2020 218.30 218.44 215.67 215.92 124,800 -2.05(-0.94%)
Nov 19, 2020 216.77 218.16 215.00 217.97 320,277 -0.09(-0.04%)
Nov 18, 2020 220.70 222.90 218.00 218.06 117,477 -1.46(-0.67%)
Nov 17, 2020 217.95 219.91 215.13 219.52 126,632 +0.72(+0.33%)
Nov 16, 2020 216.97 219.22 214.83 218.80 241,553 +5.37(+2.52%)
Nov 13, 2020 209.83 213.71 209.83 213.43 127,100 +4.59(+2.20%)
Nov 12, 2020 210.89 211.57 207.25 208.84 238,678 -2.87(-1.36%)
Nov 11, 2020 215.57 215.57 210.51 211.71 618,797 -1.78(-0.83%)
Nov 10, 2020 210.60 214.07 207.86 213.49 269,198 +3.77(+1.80%)
Nov 09, 2020 213.55 218.58 208.72 209.72 372,024 +5.00(+2.44%)
Nov 06, 2020 206.35 206.66 204.28 204.72 91,700 -1.22(-0.59%)
Nov 05, 2020 203.60 207.30 203.16 205.94 269,363 +5.16(+2.57%)
Nov 04, 2020 202.97 206.41 200.67 200.78 463,951 -3.05(-1.50%)
Nov 03, 2020 200.73 204.65 200.73 203.83 349,454 +5.99(+3.03%)
Nov 02, 2020 198.74 199.05 195.87 197.84 488,047 +1.23(+0.63%)
Oct 30, 2020 196.81 198.14 194.28 196.61 172,500 -1.32(-0.67%)
Oct 29, 2020 193.63 199.61 193.58 197.93 252,539 +4.30(+2.22%)
Oct 28, 2020 197.43 197.54 193.57 193.63 431,040 -8.63(-4.27%)
Oct 27, 2020 205.99 205.99 202.13 202.26 288,577 -2.97(-1.45%)
Oct 26, 2020 207.77 208.56 203.10 205.23 559,963 -5.13(-2.44%)
Oct 23, 2020 209.04 210.43 208.15 210.36 166,700 +2.52(+1.21%)
Oct 22, 2020 207.64 209.04 206.10 207.84 211,582 +0.27(+0.13%)
Oct 21, 2020 210.03 210.91 207.32 207.57 158,262 -2.39(-1.14%)
Oct 20, 2020 208.07 212.56 208.07 209.96 225,616 +2.81(+1.36%)
Oct 19, 2020 209.47 212.42 206.68 207.15 393,665 -2.38(-1.14%)
Oct 16, 2020 212.84 212.84 209.53 209.53 342,300 -2.78(-1.31%)
Oct 15, 2020 208.67 212.52 207.41 212.31 247,510 +1.81(+0.86%)
Oct 14, 2020 208.77 211.76 208.77 210.50 276,305 +1.90(+0.91%)
Oct 13, 2020 208.83 210.63 208.12 208.60 224,303 -1.64(-0.78%)
Oct 12, 2020 211.84 211.84 209.94 210.24 100,662 +0.37(+0.17%)
Oct 09, 2020 210.00 210.90 208.36 209.87 272,400 +1.70(+0.82%)
Oct 08, 2020 208.33 208.65 206.13 208.17 220,542 +1.17(+0.57%)
Oct 07, 2020 205.08 207.74 204.13 207.00 203,368 +5.38(+2.67%)
Oct 06, 2020 204.49 206.17 201.53 201.62 308,134 -1.75(-0.86%)
Oct 05, 2020 200.54 203.78 200.54 203.37 113,246 +3.40(+1.70%)
Oct 02, 2020 194.69 201.75 194.26 199.97 323,800 +1.40(+0.71%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.