Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 127.49 128.28 126.87 127.44 27,052 -0.34(-0.27%)
Oct 28, 2021 127.02 128.00 126.89 127.78 59,017 +1.31(+1.04%)
Oct 27, 2021 128.90 128.62 126.38 126.47 74,738 -3.45(-2.66%)
Oct 26, 2021 130.00 129.92 383,032 +0.01(+0.01%)
Oct 25, 2021 129.12 130.41 128.55 129.91 25,889 +2.10(+1.64%)
Oct 22, 2021 128.54 129.58 127.70 127.81 30,283 +0.04(+0.03%)
Oct 21, 2021 127.95 127.95 126.58 127.78 55,596 -0.95(-0.74%)
Oct 20, 2021 128.04 129.21 127.94 128.73 22,133 +0.77(+0.60%)
Oct 19, 2021 128.54 128.54 127.09 127.96 430,638 +0.28(+0.22%)
Oct 18, 2021 126.54 127.78 126.10 127.68 46,718 +0.05(+0.04%)
Oct 15, 2021 127.85 128.41 127.32 127.63 30,791 +0.77(+0.61%)
Oct 14, 2021 125.36 127.10 125.32 126.86 36,040 +2.98(+2.41%)
Oct 13, 2021 123.98 124.40 122.64 123.88 69,482 +0.70(+0.57%)
Oct 12, 2021 122.69 123.61 122.58 123.18 48,606 +0.64(+0.52%)
Oct 11, 2021 122.78 124.31 122.54 122.54 43,867 +0.76(+0.63%)
Oct 08, 2021 122.43 122.69 121.57 121.78 55,897 -0.41(-0.34%)
Oct 07, 2021 121.66 123.50 121.66 122.19 87,712 +2.21(+1.84%)
Oct 06, 2021 119.28 120.12 117.79 119.98 93,313 -0.97(-0.80%)
Oct 05, 2021 120.28 121.45 119.27 120.95 156,637 +0.97(+0.81%)
Oct 04, 2021 120.43 121.31 119.31 119.98 909,355 -0.51(-0.42%)
Oct 01, 2021 119.50 121.06 118.15 120.48 1,300,604 +1.74(+1.47%)
Sep 30, 2021 120.95 121.47 118.74 118.74 50,292 -1.72(-1.43%)
Sep 29, 2021 121.74 121.74 120.39 120.46 25,274 -0.79(-0.65%)
Sep 28, 2021 121.89 122.24 120.69 121.26 103,634 -0.89(-0.73%)
Sep 27, 2021 120.67 122.64 120.67 122.14 45,188 +1.91(+1.59%)
Sep 24, 2021 119.62 120.84 119.52 120.24 34,039 +0.12(+0.10%)
Sep 23, 2021 119.02 121.00 119.02 120.12 47,163 +1.97(+1.67%)
Sep 22, 2021 117.98 119.56 117.98 118.15 89,245 +1.52(+1.30%)
Sep 21, 2021 117.89 118.07 115.77 116.63 131,506 -0.64(-0.54%)
Sep 20, 2021 116.86 117.94 115.58 117.26 90,286 -3.13(-2.60%)
Sep 17, 2021 122.41 122.41 119.92 120.40 33,392 -2.50(-2.03%)
Sep 16, 2021 123.96 123.96 121.88 122.89 51,634 -1.46(-1.18%)
Sep 15, 2021 122.94 124.55 122.94 124.36 197,651 +1.77(+1.44%)
Sep 14, 2021 124.69 124.69 122.35 122.59 41,561 -1.52(-1.22%)
Sep 13, 2021 125.29 125.29 123.25 124.11 64,654 +0.02(+0.02%)
Sep 10, 2021 125.16 125.76 124.01 124.09 25,276 -0.35(-0.28%)
Sep 09, 2021 124.18 125.31 124.18 124.44 22,685 +0.33(+0.27%)
Sep 08, 2021 125.25 125.27 123.61 124.11 44,576 -1.28(-1.02%)
Sep 07, 2021 125.67 125.91 125.22 125.39 41,541 -0.65(-0.51%)
Sep 03, 2021 126.69 126.69 126.01 126.04 53,635 -0.71(-0.56%)
Sep 02, 2021 126.34 127.30 126.31 126.75 84,071 +0.78(+0.62%)
Sep 01, 2021 126.23 126.46 124.89 125.97 56,262 -0.38(-0.30%)
Aug 31, 2021 127.03 127.03 125.89 126.35 43,144 -0.76(-0.60%)
Aug 30, 2021 127.92 127.96 127.05 127.11 70,066 -0.23(-0.18%)
Aug 27, 2021 125.83 127.78 125.83 127.34 61,292 +2.06(+1.64%)
Aug 26, 2021 126.15 126.53 125.20 125.28 54,596 -1.02(-0.80%)
Aug 25, 2021 125.53 126.70 125.31 126.29 20,711 +0.40(+0.32%)
Aug 24, 2021 125.55 126.34 125.55 125.89 64,589 +1.06(+0.85%)
Aug 23, 2021 124.16 125.20 124.01 124.83 36,443 +1.63(+1.33%)
Aug 20, 2021 122.72 123.47 122.72 123.20 73,941 +0.41(+0.33%)
Aug 19, 2021 123.23 123.44 122.17 122.79 148,357 -1.85(-1.49%)
Aug 18, 2021 125.67 126.36 124.54 124.64 383,318 -1.57(-1.24%)
Aug 17, 2021 127.21 127.29 124.67 126.21 103,150 -1.90(-1.48%)
Aug 16, 2021 128.19 128.21 126.69 128.10 69,709 -0.93(-0.72%)
Aug 13, 2021 129.08 129.22 128.81 129.04 23,585 +0.17(+0.13%)
Aug 12, 2021 129.16 129.16 127.47 128.87 60,239 -0.24(-0.18%)
Aug 11, 2021 128.35 129.10 127.83 129.10 282,658 +1.83(+1.44%)
Aug 10, 2021 125.23 127.67 125.23 127.27 351,413 +2.06(+1.65%)
Aug 09, 2021 125.35 125.68 124.23 125.21 115,859 -0.44(-0.35%)
Aug 06, 2021 124.69 125.86 124.56 125.65 65,760 +1.82(+1.47%)
Aug 05, 2021 124.64 125.48 123.73 123.82 49,380 -0.17(-0.14%)
Aug 04, 2021 125.21 125.84 124.00 124.00 83,438 -1.69(-1.34%)
Aug 03, 2021 124.47 125.68 123.51 125.68 172,055 +1.27(+1.02%)
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.