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 )

65.82 -0.84 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2023 263.38 265.01 261.57 262.43 101,763 -2.73(-1.03%)
Dec 28, 2023 264.13 265.43 264.13 265.16 49,388 +0.12(+0.05%)
Dec 27, 2023 264.55 265.70 264.00 265.04 207,065 +0.01(+0.00%)
Dec 26, 2023 264.73 265.67 264.47 265.03 42,594 +0.83(+0.31%)
Dec 22, 2023 263.79 265.30 263.14 264.20 81,612 +1.15(+0.44%)
Dec 21, 2023 261.08 263.08 260.41 263.05 96,465 +4.16(+1.61%)
Dec 20, 2023 259.95 264.33 258.85 258.89 100,576 -6.32(-2.38%)
Dec 19, 2023 263.87 265.82 263.58 265.21 131,541 +1.78(+0.68%)
Dec 18, 2023 264.78 265.39 263.25 263.43 128,419 -1.10(-0.42%)
Dec 15, 2023 264.41 266.74 262.08 264.53 185,034 +0.18(+0.07%)
Dec 14, 2023 261.29 264.88 261.13 264.35 145,871 +5.48(+2.12%)
Dec 13, 2023 256.73 258.96 253.24 258.87 155,716 +1.88(+0.73%)
Dec 12, 2023 255.63 258.27 255.63 256.99 52,104 +1.04(+0.41%)
Dec 11, 2023 253.95 256.16 253.80 255.95 86,563 +2.09(+0.82%)
Dec 08, 2023 254.22 256.29 253.84 253.86 77,043 -0.59(-0.23%)
Dec 07, 2023 253.47 254.45 252.41 254.45 45,937 +2.22(+0.88%)
Dec 06, 2023 252.00 253.31 252.00 252.23 69,321 +1.63(+0.65%)
Dec 05, 2023 251.68 251.94 250.36 250.60 67,783 -3.29(-1.30%)
Dec 04, 2023 252.56 255.64 251.95 253.89 139,403 +2.51(+1.00%)
Dec 01, 2023 244.22 251.74 244.22 251.38 169,723 +6.83(+2.79%)
Nov 30, 2023 242.82 244.61 241.32 244.55 92,502 +2.24(+0.92%)
Nov 29, 2023 243.18 244.71 242.00 242.31 101,079 +0.83(+0.34%)
Nov 28, 2023 240.53 242.20 239.70 241.48 94,091 +0.45(+0.19%)
Nov 27, 2023 243.05 243.05 240.89 241.03 51,361 -2.50(-1.03%)
Nov 24, 2023 242.48 244.09 242.48 243.53 16,483 +0.86(+0.35%)
Nov 22, 2023 242.22 244.11 242.04 242.67 95,596 +1.38(+0.57%)
Nov 21, 2023 240.59 241.87 239.54 241.29 42,861 -0.05(-0.02%)
Nov 20, 2023 239.54 242.17 238.48 241.34 82,111 +1.57(+0.65%)
Nov 17, 2023 239.41 239.79 237.97 239.77 111,239 +1.55(+0.65%)
Nov 16, 2023 239.15 239.61 236.20 238.22 158,180 -0.69(-0.29%)
Nov 15, 2023 237.11 241.10 237.11 238.91 139,729 +2.57(+1.09%)
Nov 14, 2023 231.73 237.23 231.73 236.34 109,673 +7.89(+3.45%)
Nov 13, 2023 227.89 228.57 226.42 228.45 89,107 -0.02(-0.01%)
Nov 10, 2023 226.44 228.64 225.57 228.47 41,363 +2.86(+1.27%)
Nov 09, 2023 228.40 228.62 225.29 225.61 96,923 -2.18(-0.96%)
Nov 08, 2023 227.66 229.52 227.66 227.79 43,509 +0.31(+0.14%)
Nov 07, 2023 224.34 228.07 224.14 227.48 99,321 +0.66(+0.29%)
Nov 06, 2023 227.22 228.22 224.96 226.82 50,812 -0.51(-0.22%)
Nov 03, 2023 225.47 228.19 225.47 227.33 68,213 +3.58(+1.60%)
Nov 02, 2023 221.36 224.57 221.36 223.75 63,763 +5.30(+2.43%)
Nov 01, 2023 217.78 219.86 216.11 218.45 147,437 +0.61(+0.28%)
Oct 31, 2023 216.63 218.12 215.16 217.84 96,536 +1.44(+0.67%)
Oct 30, 2023 213.11 217.31 212.97 216.40 105,324 +5.19(+2.46%)
Oct 27, 2023 213.98 215.34 210.06 211.21 158,605 -2.32(-1.09%)
Oct 26, 2023 216.00 218.00 213.15 213.53 173,676 -4.77(-2.19%)
Oct 25, 2023 221.53 221.53 217.45 218.30 127,929 -4.50(-2.02%)
Oct 24, 2023 222.82 224.64 221.26 222.80 319,599 +0.17(+0.07%)
Oct 23, 2023 224.58 226.43 222.42 222.63 110,614 -2.78(-1.24%)
Oct 20, 2023 224.91 227.71 224.64 225.42 162,709 +0.52(+0.23%)
Oct 19, 2023 229.04 229.38 224.49 224.90 198,038 -1.47(-0.65%)
Oct 18, 2023 230.87 231.22 226.18 226.37 101,298 -7.58(-3.24%)
Oct 17, 2023 231.67 236.00 231.67 233.95 55,093 +1.18(+0.51%)
Oct 16, 2023 229.68 234.39 229.68 232.77 45,966 +4.03(+1.76%)
Oct 13, 2023 232.34 234.17 227.80 228.74 85,260 -4.00(-1.72%)
Oct 12, 2023 236.50 236.50 230.98 232.74 106,828 -2.77(-1.18%)
Oct 11, 2023 235.35 236.50 233.77 235.51 51,632 +0.58(+0.25%)
Oct 10, 2023 233.30 236.64 233.15 234.93 137,712 +2.85(+1.23%)
Oct 09, 2023 229.72 232.64 228.63 232.08 180,262 +0.26(+0.11%)
Oct 06, 2023 228.72 233.44 227.95 231.82 200,705 +2.33(+1.02%)
Oct 05, 2023 230.18 230.62 227.79 229.49 110,803 -0.90(-0.39%)
Oct 04, 2023 229.85 231.13 228.28 230.39 85,697 +0.91(+0.40%)
Oct 03, 2023 230.32 232.79 228.67 229.48 115,991 -2.17(-0.94%)
Oct 02, 2023 233.12 233.12 230.01 231.65 103,391 -2.12(-0.91%)
Sep 29, 2023 236.05 236.20 233.21 233.77 168,260 -0.03(-0.01%)
Sep 28, 2023 230.31 235.01 230.31 233.80 407,151 +3.19(+1.38%)
Sep 27, 2023 230.91 231.75 228.66 230.61 87,765 +0.26(+0.11%)
Sep 26, 2023 232.03 233.95 230.14 230.35 83,723 -5.05(-2.14%)
Sep 25, 2023 233.87 235.95 234.77 235.40 74,574 +1.18(+0.50%)
Sep 22, 2023 236.12 237.19 233.78 234.22 92,719 -1.53(-0.65%)
Sep 21, 2023 236.55 238.19 235.73 235.75 288,249 -3.24(-1.36%)
Sep 20, 2023 240.29 241.96 238.90 238.99 174,764 -0.91(-0.38%)
Sep 19, 2023 239.88 240.39 237.60 239.90 386,263 -0.11(-0.05%)
Sep 18, 2023 242.09 242.29 240.01 240.01 57,520 -2.41(-0.99%)
Sep 15, 2023 242.29 243.44 241.20 242.42 120,438 -1.14(-0.47%)
Sep 14, 2023 243.88 244.56 241.75 243.56 133,969 +2.34(+0.97%)
Sep 13, 2023 240.72 242.85 239.63 241.22 102,334 -0.52(-0.22%)
Sep 12, 2023 242.45 244.22 240.67 241.74 72,742 -1.68(-0.69%)
Sep 11, 2023 242.28 243.94 241.99 243.42 56,049 +1.68(+0.69%)
Sep 08, 2023 242.61 242.61 240.86 241.74 56,293 -0.13(-0.05%)
Sep 07, 2023 241.44 243.01 240.93 241.87 107,916 -1.10(-0.45%)
Sep 06, 2023 243.64 246.50 242.07 242.97 125,127 -1.99(-0.81%)
Sep 05, 2023 249.84 249.84 244.83 244.96 209,574 -5.47(-2.18%)
Sep 01, 2023 250.83 251.85 249.28 250.43 160,416 +0.64(+0.26%)
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 262.16 266.24 262.16 266.16 163,877 +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 +16.03(+7.05%)
May 08, 2023 228.05 228.98 226.71 227.53 59,115 -0.17(-0.07%)
May 05, 2023 225.95 228.69 225.47 227.70 96,888 +3.80(+1.70%)
May 04, 2023 225.45 225.98 222.41 223.90 102,522 -2.50(-1.10%)
May 03, 2023 225.20 229.45 225.20 226.40 173,276 +1.02(+0.45%)
May 02, 2023 225.80 225.95 222.32 225.38 233,604 -0.49(-0.22%)
May 01, 2023 222.21 226.55 222.21 225.87 88,745 +3.47(+1.56%)
Apr 28, 2023 217.26 223.19 217.26 222.40 147,117 +4.54(+2.08%)
Apr 27, 2023 214.55 218.26 214.08 217.86 392,560 +3.97(+1.86%)
Apr 26, 2023 217.52 217.98 213.19 213.89 200,054 -5.26(-2.40%)
Apr 25, 2023 224.86 224.86 218.84 219.15 173,534 -9.73(-4.25%)
Apr 24, 2023 228.44 229.97 227.54 228.88 45,742 +0.43(+0.19%)
Apr 21, 2023 229.74 230.32 226.71 228.45 86,256 -0.62(-0.27%)
Apr 20, 2023 228.66 231.35 228.40 229.07 166,277 -0.51(-0.22%)
Apr 19, 2023 225.55 229.79 225.55 229.58 87,877 +2.53(+1.11%)
Apr 18, 2023 226.71 229.24 226.32 227.05 84,004 +0.18(+0.08%)
Apr 17, 2023 226.29 227.19 225.29 226.87 52,741 +1.50(+0.67%)
Apr 14, 2023 224.28 226.05 223.80 225.37 82,116 +0.98(+0.44%)
Apr 13, 2023 224.63 225.27 222.31 224.39 67,439 +0.41(+0.18%)
Apr 12, 2023 226.99 227.19 223.32 223.98 156,393 -2.55(-1.13%)
Apr 11, 2023 225.17 227.39 225.17 226.53 91,706 +2.01(+0.90%)
Apr 10, 2023 221.03 224.64 220.12 224.52 352,609 +2.40(+1.08%)
Apr 06, 2023 219.94 222.62 219.69 222.12 172,815 +1.41(+0.64%)
Apr 05, 2023 221.11 222.50 219.83 220.71 79,214 -1.67(-0.75%)
Apr 04, 2023 227.41 227.41 221.63 222.38 150,609 -3.27(-1.45%)
Apr 03, 2023 226.64 227.22 224.25 225.65 118,763 -2.19(-0.96%)
Mar 31, 2023 225.29 227.99 224.72 227.84 199,897 +4.11(+1.84%)
Mar 30, 2023 225.44 225.44 222.84 223.73 74,196 +0.63(+0.28%)
Mar 29, 2023 221.93 223.19 221.18 223.10 172,535 +3.34(+1.52%)
Mar 28, 2023 218.95 221.19 218.79 219.76 113,664 +0.79(+0.36%)
Mar 27, 2023 218.40 219.67 216.71 218.97 102,114 +2.85(+1.32%)
Mar 24, 2023 213.59 216.49 212.80 216.12 164,667 +0.56(+0.26%)
Mar 23, 2023 217.15 220.37 214.20 215.56 165,971 -2.14(-0.98%)
Mar 22, 2023 222.08 223.66 217.70 217.70 289,055 -4.70(-2.11%)
Mar 21, 2023 221.55 223.42 221.32 222.40 76,047 +3.50(+1.60%)
Mar 20, 2023 220.09 220.63 217.43 218.90 163,062 -0.73(-0.33%)
Mar 17, 2023 223.54 223.74 218.30 219.63 568,209 -2.70(-1.21%)
Mar 16, 2023 217.23 222.73 217.23 222.33 218,782 +3.55(+1.62%)
Mar 15, 2023 217.37 219.31 216.09 218.78 487,188 -3.05(-1.37%)
Mar 14, 2023 223.65 226.68 218.91 221.83 612,926 +0.36(+0.16%)
Mar 13, 2023 220.83 223.83 219.56 221.47 352,384 -3.56(-1.58%)
Mar 10, 2023 229.23 230.30 223.88 225.03 515,078 -4.39(-1.91%)
Mar 09, 2023 234.53 236.14 229.25 229.42 122,967 -4.79(-2.05%)
Mar 08, 2023 232.43 234.26 232.07 234.21 493,318 +1.31(+0.56%)
Mar 07, 2023 235.59 235.59 232.63 232.90 65,311 -2.25(-0.96%)
Mar 06, 2023 236.52 238.71 235.06 235.15 209,753 -1.87(-0.79%)
Mar 03, 2023 238.13 238.13 235.56 237.02 151,420 +1.06(+0.45%)
Mar 02, 2023 230.01 236.55 230.01 235.96 57,017 +3.44(+1.48%)
Mar 01, 2023 231.36 233.93 230.98 232.52 111,016 +1.46(+0.63%)
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%)
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.