Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Basic Materials Ishares ETF (NY: IYM )

141.97 -0.38 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 128.99 130.26 128.63 130.18 24,149 +1.18(+0.91%)
Nov 29, 2023 128.86 129.59 128.86 129.01 8,570 +0.49(+0.38%)
Nov 28, 2023 127.91 129.02 127.91 128.52 21,412 +0.41(+0.32%)
Nov 27, 2023 128.23 128.23 127.37 128.11 10,475 -0.12(-0.09%)
Nov 24, 2023 127.61 128.59 127.61 128.23 9,088 +0.42(+0.32%)
Nov 22, 2023 127.01 127.82 127.01 127.81 28,024 +0.05(+0.04%)
Nov 21, 2023 127.29 128.29 127.29 127.76 14,077 +0.46(+0.36%)
Nov 20, 2023 126.81 127.60 126.44 127.30 46,337 +0.35(+0.27%)
Nov 17, 2023 127.37 127.37 126.73 126.95 28,445 +0.02(+0.01%)
Nov 16, 2023 126.59 127.16 126.27 126.93 18,909 +0.05(+0.04%)
Nov 15, 2023 126.41 127.85 126.38 126.88 38,737 +0.81(+0.64%)
Nov 14, 2023 124.71 126.32 124.71 126.07 40,573 +3.82(+3.13%)
Nov 13, 2023 121.59 122.79 121.59 122.25 63,445 -0.27(-0.22%)
Nov 10, 2023 121.12 122.54 120.98 122.52 24,927 +1.62(+1.34%)
Nov 09, 2023 121.77 122.00 120.87 120.89 18,915 -0.48(-0.39%)
Nov 08, 2023 121.44 121.80 120.76 121.37 60,914 +0.03(+0.02%)
Nov 07, 2023 122.67 122.67 121.25 121.34 12,229 -2.73(-2.20%)
Nov 06, 2023 124.90 124.90 123.90 124.07 24,582 -0.93(-0.74%)
Nov 03, 2023 124.49 125.76 124.35 125.00 16,001 +1.73(+1.40%)
Nov 02, 2023 121.57 123.28 121.57 123.27 22,060 +2.20(+1.82%)
Nov 01, 2023 120.86 121.06 119.62 121.06 26,349 +0.30(+0.25%)
Oct 31, 2023 120.17 121.05 120.03 120.77 15,965 +0.31(+0.25%)
Oct 30, 2023 120.15 120.94 119.78 120.46 17,178 +1.05(+0.88%)
Oct 27, 2023 119.28 119.96 119.04 119.41 21,871 +0.20(+0.17%)
Oct 26, 2023 118.27 120.09 118.27 119.22 43,064 +1.34(+1.14%)
Oct 25, 2023 118.66 119.25 117.80 117.87 23,798 -1.71(-1.43%)
Oct 24, 2023 118.48 120.21 118.48 119.58 29,692 +1.58(+1.34%)
Oct 23, 2023 118.41 119.24 117.98 118.00 47,881 -1.65(-1.38%)
Oct 20, 2023 120.68 121.04 119.58 119.65 61,883 -1.61(-1.33%)
Oct 19, 2023 122.15 123.05 121.01 121.26 30,833 -1.29(-1.06%)
Oct 18, 2023 124.97 125.03 122.56 122.56 27,941 -3.27(-2.60%)
Oct 17, 2023 123.51 126.28 123.51 125.83 74,118 +1.42(+1.14%)
Oct 16, 2023 124.07 125.33 124.07 124.40 27,877 +0.81(+0.66%)
Oct 13, 2023 124.19 124.98 123.08 123.59 22,802 -0.39(-0.32%)
Oct 12, 2023 124.96 125.02 122.96 123.99 25,415 -1.30(-1.03%)
Oct 11, 2023 125.81 125.94 124.49 125.28 32,286 +0.18(+0.14%)
Oct 10, 2023 124.06 126.06 124.06 125.11 17,703 +1.42(+1.14%)
Oct 09, 2023 122.93 124.00 122.20 123.69 18,620 +0.60(+0.49%)
Oct 06, 2023 121.64 123.91 121.18 123.09 28,135 +1.28(+1.05%)
Oct 05, 2023 123.26 123.37 121.33 121.81 27,719 -1.53(-1.24%)
Oct 04, 2023 122.80 123.46 121.73 123.35 88,595 +0.82(+0.67%)
Oct 03, 2023 122.79 123.96 122.09 122.53 31,327 -0.46(-0.38%)
Oct 02, 2023 124.25 124.35 122.14 122.99 59,588 -1.83(-1.46%)
Sep 29, 2023 125.79 126.02 124.43 124.82 33,613 -0.04(-0.03%)
Sep 28, 2023 123.99 125.39 123.99 124.86 43,518 +1.23(+0.99%)
Sep 27, 2023 124.27 124.27 122.96 123.63 30,051 +0.28(+0.22%)
Sep 26, 2023 124.46 125.14 123.21 123.36 44,535 -2.05(-1.63%)
Sep 25, 2023 123.90 125.44 125.03 125.40 20,906 +0.94(+0.76%)
Sep 22, 2023 124.94 125.59 124.39 124.46 50,750 -0.17(-0.13%)
Sep 21, 2023 126.27 126.27 124.63 124.63 55,536 -2.37(-1.86%)
Sep 20, 2023 128.60 129.42 126.98 126.99 31,160 -1.32(-1.03%)
Sep 19, 2023 128.17 128.97 127.29 128.31 35,156 -0.03(-0.02%)
Sep 18, 2023 128.94 129.05 128.03 128.34 25,173 -0.51(-0.40%)
Sep 15, 2023 129.62 130.38 128.70 128.85 59,515 -1.15(-0.88%)
Sep 14, 2023 129.33 130.29 129.19 130.00 28,114 +1.97(+1.53%)
Sep 13, 2023 128.67 129.01 127.59 128.04 27,780 -0.79(-0.61%)
Sep 12, 2023 128.47 129.55 128.47 128.82 23,827 -0.25(-0.20%)
Sep 11, 2023 129.73 130.36 129.01 129.08 20,384 +0.17(+0.13%)
Sep 08, 2023 128.88 129.66 128.69 128.91 26,516 -0.11(-0.08%)
Sep 07, 2023 128.94 129.57 128.06 129.02 66,434 -0.81(-0.62%)
Sep 06, 2023 129.53 130.53 128.91 129.82 80,527 -0.37(-0.29%)
Sep 05, 2023 132.27 132.36 130.20 130.20 88,794 -2.26(-1.71%)
Sep 01, 2023 132.92 133.15 132.39 132.46 172,339 +1.02(+0.78%)
Aug 31, 2023 131.93 131.97 131.24 131.44 21,873 +0.04(+0.03%)
Aug 30, 2023 131.17 131.49 130.88 131.40 64,618 +0.31(+0.24%)
Aug 29, 2023 128.54 131.11 128.43 131.08 107,917 +2.25(+1.75%)
Aug 28, 2023 128.11 129.43 128.11 128.83 60,186 +0.93(+0.73%)
Aug 25, 2023 127.74 128.47 126.76 127.90 29,888 +0.64(+0.50%)
Aug 24, 2023 127.43 128.46 127.22 127.26 26,229 -0.75(-0.58%)
Aug 23, 2023 128.05 128.44 127.54 128.01 24,864 +0.15(+0.11%)
Aug 22, 2023 128.70 128.83 127.50 127.86 46,529 +0.02(+0.02%)
Aug 21, 2023 127.70 128.14 127.06 127.84 25,118 +0.27(+0.21%)
Aug 18, 2023 126.91 127.83 126.91 127.57 41,031 -0.30(-0.23%)
Aug 17, 2023 128.33 129.40 127.73 127.87 33,241 +0.18(+0.14%)
Aug 16, 2023 127.98 128.76 127.69 127.69 129,856 -0.72(-0.56%)
Aug 15, 2023 129.45 129.57 128.22 128.41 47,432 -2.52(-1.92%)
Aug 14, 2023 130.20 130.92 129.23 130.92 45,866 +0.81(+0.62%)
Aug 11, 2023 129.93 130.61 129.67 130.12 200,567 -0.38(-0.29%)
Aug 10, 2023 131.14 132.05 130.22 130.50 214,639 -0.26(-0.20%)
Aug 09, 2023 131.00 131.93 130.65 130.77 32,403 -0.12(-0.09%)
Aug 08, 2023 129.90 131.14 129.36 130.88 51,249 -1.61(-1.22%)
Aug 07, 2023 132.03 132.70 131.53 132.50 42,324 +1.13(+0.86%)
Aug 04, 2023 132.62 133.17 131.35 131.37 23,134 -0.55(-0.42%)
Aug 03, 2023 132.49 132.97 131.60 131.92 137,548 -1.05(-0.79%)
Aug 02, 2023 133.74 134.38 132.95 132.97 110,903 -2.28(-1.69%)
Aug 01, 2023 135.10 135.79 134.84 135.25 56,902 -1.00(-0.74%)
Jul 31, 2023 135.10 136.25 135.10 136.25 37,466 +1.34(+0.99%)
Jul 28, 2023 135.05 135.19 134.21 134.91 90,175 +1.06(+0.79%)
Jul 27, 2023 135.25 135.34 133.79 133.85 58,822 -0.96(-0.71%)
Jul 26, 2023 134.59 135.26 133.88 134.81 77,899 -0.56(-0.41%)
Jul 25, 2023 133.49 135.84 133.49 135.38 173,992 +2.34(+1.76%)
Jul 24, 2023 132.69 133.25 132.34 133.04 17,194 +0.54(+0.41%)
Jul 21, 2023 132.00 132.62 131.52 132.50 10,730 -0.05(-0.04%)
Jul 20, 2023 132.95 132.95 131.95 132.54 16,246 +0.24(+0.18%)
Jul 19, 2023 133.13 133.13 132.00 132.31 136,525 -0.89(-0.67%)
Jul 18, 2023 131.48 133.60 131.48 133.20 113,788 +1.05(+0.80%)
Jul 17, 2023 131.17 132.37 131.17 132.15 22,538 +0.16(+0.12%)
Jul 14, 2023 133.37 133.37 131.57 132.00 20,499 -1.23(-0.92%)
Jul 13, 2023 132.99 133.43 132.45 133.22 29,727 +0.72(+0.54%)
Jul 12, 2023 132.27 132.91 131.64 132.51 72,050 +2.07(+1.59%)
Jul 11, 2023 130.14 130.48 129.61 130.43 26,921 +1.31(+1.01%)
Jul 10, 2023 128.58 129.84 128.56 129.12 39,771 +0.32(+0.25%)
Jul 07, 2023 127.14 130.19 127.14 128.80 70,495 +1.55(+1.22%)
Jul 06, 2023 126.82 127.33 125.30 127.25 109,624 -0.98(-0.77%)
Jul 05, 2023 130.31 130.31 128.20 128.23 277,406 -3.17(-2.42%)
Jul 03, 2023 130.48 132.04 130.48 131.41 760,896 +0.69(+0.53%)
Jun 30, 2023 129.82 130.98 129.82 130.72 24,228 +1.26(+0.97%)
Jun 29, 2023 127.90 129.53 127.90 129.46 30,369 +1.58(+1.24%)
Jun 28, 2023 128.46 128.46 127.44 127.88 40,629 -0.94(-0.73%)
Jun 27, 2023 127.18 128.91 127.16 128.82 20,559 +1.75(+1.38%)
Jun 26, 2023 126.26 127.26 126.26 127.07 22,028 +1.27(+1.01%)
Jun 23, 2023 125.33 125.95 124.95 125.81 51,347 -0.94(-0.74%)
Jun 22, 2023 126.56 126.90 125.78 126.75 27,983 -0.58(-0.45%)
Jun 21, 2023 126.17 127.78 126.01 127.33 36,634 +0.45(+0.36%)
Jun 20, 2023 127.62 127.62 126.24 126.88 21,068 -1.84(-1.43%)
Jun 16, 2023 128.82 128.82 128.22 128.71 36,154 -0.07(-0.05%)
Jun 15, 2023 127.45 129.13 128.78 85,407 +2.51(+1.99%)
May 08, 2023 127.30 127.74 126.01 126.27 56,653 -0.27(-0.22%)
May 05, 2023 125.58 127.04 125.58 126.54 87,045 +2.07(+1.67%)
May 04, 2023 125.58 126.09 124.05 124.47 772,901 -1.29(-1.03%)
May 03, 2023 127.45 128.08 125.74 125.76 99,883 -1.45(-1.14%)
May 02, 2023 127.10 127.36 125.17 127.21 59,580 -0.87(-0.68%)
May 01, 2023 128.56 128.76 127.75 128.08 40,782 +0.10(+0.08%)
Apr 28, 2023 126.77 128.15 126.77 127.98 52,803 +1.14(+0.89%)
Apr 27, 2023 125.63 126.86 124.89 126.85 92,354 +1.65(+1.32%)
Apr 26, 2023 126.46 126.46 124.75 125.19 80,650 -1.32(-1.04%)
Apr 25, 2023 128.39 128.39 126.42 126.52 137,412 -3.05(-2.36%)
Apr 24, 2023 128.82 129.60 128.31 129.57 876,677 +0.93(+0.72%)
Apr 21, 2023 129.15 129.15 128.04 128.64 20,558 -1.44(-1.11%)
Apr 20, 2023 129.30 130.70 129.30 130.08 46,971 -0.25(-0.19%)
Apr 19, 2023 129.82 130.53 129.78 130.32 14,778 -0.72(-0.55%)
Apr 18, 2023 130.67 131.32 130.41 131.04 42,288 +0.61(+0.47%)
Apr 17, 2023 130.00 130.44 129.49 130.44 30,571 +0.35(+0.27%)
Apr 14, 2023 130.50 131.56 129.40 130.09 52,286 -0.78(-0.60%)
Apr 13, 2023 129.66 131.39 129.43 130.87 26,209 +1.27(+0.98%)
Apr 12, 2023 130.95 130.95 129.50 129.60 34,699 +0.03(+0.02%)
Apr 11, 2023 129.31 130.29 129.31 129.57 38,255 +1.06(+0.82%)
Apr 10, 2023 126.84 128.61 126.84 128.51 40,165 +1.06(+0.83%)
Apr 06, 2023 127.19 127.61 126.41 127.45 110,011 -0.25(-0.20%)
Apr 05, 2023 126.88 127.79 126.72 127.71 62,320 -0.40(-0.31%)
Apr 04, 2023 130.32 130.32 127.49 128.11 61,283 -2.19(-1.68%)
Apr 03, 2023 129.79 130.59 129.35 130.30 92,935 +0.63(+0.48%)
Mar 31, 2023 127.86 129.82 127.86 129.68 34,761 +1.77(+1.38%)
Mar 30, 2023 128.28 128.36 127.51 127.90 37,999 +0.84(+0.66%)
Mar 29, 2023 127.01 127.41 126.58 127.06 44,370 +1.46(+1.16%)
Mar 28, 2023 125.53 125.75 125.06 125.61 146,918 +0.56(+0.45%)
Mar 27, 2023 124.95 125.78 123.92 125.05 46,342 +1.13(+0.92%)
Mar 24, 2023 122.02 124.22 121.26 123.91 14,603 +0.86(+0.70%)
Mar 23, 2023 123.73 125.65 122.29 123.05 62,990 +0.07(+0.06%)
Mar 22, 2023 125.33 126.11 122.98 122.98 101,165 -2.23(-1.78%)
Mar 21, 2023 125.28 125.68 124.59 125.21 124,611 +1.59(+1.29%)
Mar 20, 2023 122.31 123.79 122.31 123.62 17,111 +2.42(+1.99%)
Mar 17, 2023 122.21 122.25 120.92 121.20 76,703 -1.63(-1.33%)
Mar 16, 2023 120.23 122.90 119.91 122.83 23,254 +1.44(+1.19%)
Mar 15, 2023 122.97 122.97 119.70 121.39 68,415 -4.72(-3.74%)
Mar 14, 2023 127.10 127.72 124.84 126.11 57,196 +1.57(+1.26%)
Mar 13, 2023 124.77 125.86 123.71 124.54 56,526 -1.13(-0.90%)
Mar 10, 2023 128.70 128.70 125.41 125.67 16,497 -3.10(-2.41%)
Mar 09, 2023 132.27 132.38 128.42 128.77 24,409 -3.58(-2.70%)
Mar 08, 2023 131.56 132.47 131.56 132.35 33,806 +0.80(+0.61%)
Mar 07, 2023 133.94 133.94 131.25 131.55 29,789 -3.02(-2.25%)
Mar 06, 2023 136.47 136.47 134.30 134.57 37,206 -2.25(-1.65%)
Mar 03, 2023 135.84 136.99 134.80 136.82 97,129 +2.12(+1.57%)
Mar 02, 2023 132.34 134.94 132.24 134.71 17,877 +1.50(+1.13%)
Mar 01, 2023 132.57 134.29 132.57 133.20 163,751 +1.27(+0.96%)
Feb 28, 2023 130.91 132.68 130.91 131.93 18,699 +1.08(+0.82%)
Feb 27, 2023 131.11 131.80 130.84 130.85 14,919 +0.69(+0.53%)
Feb 24, 2023 127.27 130.29 126.78 130.16 102,006 +0.87(+0.67%)
Feb 23, 2023 129.63 130.12 127.63 129.29 20,364 +0.00(+0.00%)
Feb 22, 2023 128.62 129.73 128.50 129.29 35,022 +0.93(+0.72%)
Feb 21, 2023 129.60 130.11 128.19 128.37 17,014 -1.86(-1.43%)
Feb 17, 2023 130.90 130.90 129.75 130.23 12,414 -1.71(-1.29%)
Feb 16, 2023 131.62 133.38 131.17 131.94 70,100 -0.82(-0.62%)
Feb 15, 2023 131.20 132.75 130.84 132.75 31,408 +0.12(+0.09%)
Feb 14, 2023 131.46 132.84 130.96 132.64 54,109 +0.56(+0.42%)
Feb 13, 2023 131.40 132.41 131.25 132.08 28,883 +0.77(+0.59%)
Feb 10, 2023 130.72 131.40 130.06 131.31 28,665 +0.47(+0.36%)
Feb 09, 2023 133.68 133.88 130.29 130.84 31,678 -2.17(-1.63%)
Feb 08, 2023 134.05 134.88 132.91 133.02 26,677 -1.14(-0.85%)
Feb 07, 2023 132.33 134.56 132.06 134.16 45,771 +1.49(+1.12%)
Feb 06, 2023 133.56 133.56 131.95 132.67 98,436 -1.63(-1.21%)
Feb 03, 2023 134.84 136.50 134.25 134.30 36,007 -2.25(-1.65%)
Feb 02, 2023 136.80 136.80 134.75 136.55 120,281 -0.36(-0.26%)
Feb 01, 2023 134.70 137.93 134.21 136.91 64,906 +1.42(+1.05%)
Jan 31, 2023 132.90 135.52 132.90 135.49 21,219 +2.78(+2.09%)
Jan 30, 2023 132.88 134.36 132.67 132.71 43,931 -1.21(-0.90%)
Jan 27, 2023 133.35 134.68 133.33 133.92 30,666 -0.47(-0.35%)
Jan 26, 2023 132.67 134.38 132.01 134.38 96,419 +1.69(+1.27%)
Jan 25, 2023 131.09 132.73 130.36 132.70 51,993 +0.59(+0.45%)
Jan 24, 2023 131.20 132.27 130.12 132.10 33,763 +0.29(+0.22%)
Jan 23, 2023 131.13 132.10 130.72 131.81 70,548 +0.45(+0.34%)
Jan 20, 2023 128.56 131.36 128.31 131.36 25,094 +2.56(+1.99%)
Jan 19, 2023 128.44 129.26 127.73 128.80 16,492 -0.79(-0.61%)
Jan 18, 2023 132.57 132.96 129.54 129.59 18,693 -1.63(-1.24%)
Jan 17, 2023 133.29 133.30 131.22 131.22 56,181 -1.83(-1.38%)
Jan 13, 2023 131.59 133.16 131.49 133.05 53,346 +1.01(+0.77%)
Jan 12, 2023 131.68 132.41 130.48 132.03 155,384 +0.91(+0.69%)
Jan 11, 2023 130.73 131.21 130.08 131.13 67,620 +1.76(+1.36%)
Jan 10, 2023 127.73 129.50 127.44 129.36 39,062 +1.79(+1.41%)
Jan 09, 2023 127.72 129.25 127.28 127.57 81,508 +0.88(+0.69%)
Jan 06, 2023 123.54 126.90 123.54 126.69 41,760 +4.34(+3.55%)
Jan 05, 2023 121.99 122.87 120.97 122.35 57,980 -1.17(-0.95%)
Jan 04, 2023 122.10 123.83 122.09 123.52 32,110 +2.17(+1.79%)
Jan 03, 2023 121.82 122.53 120.35 121.35 158,179 -0.29(-0.24%)
Dec 30, 2022 121.69 121.79 120.63 121.64 30,532 -0.91(-0.74%)
Dec 29, 2022 121.89 122.96 121.89 122.55 34,096 +1.33(+1.09%)
Dec 28, 2022 123.44 123.51 121.08 121.22 57,790 -2.09(-1.69%)
Dec 27, 2022 123.81 123.99 122.87 123.31 23,706 +0.30(+0.24%)
Dec 23, 2022 121.86 123.01 121.68 123.01 52,550 +0.81(+0.66%)
Dec 22, 2022 122.72 122.72 120.05 122.20 23,953 -1.12(-0.91%)
Dec 21, 2022 122.94 123.83 122.77 123.32 23,930 +1.17(+0.96%)
Dec 20, 2022 121.45 122.76 121.45 122.15 27,005 +1.21(+1.00%)
Dec 19, 2022 122.75 122.99 120.33 120.94 66,621 -1.48(-1.21%)
Dec 16, 2022 121.21 122.79 121.21 122.42 32,692 -0.22(-0.18%)
Dec 15, 2022 124.77 124.77 122.40 122.65 39,598 -4.15(-3.28%)
Dec 14, 2022 127.73 128.28 126.21 126.80 32,477 -1.30(-1.01%)
Dec 13, 2022 130.03 130.56 127.35 128.09 62,277 +1.46(+1.15%)
Dec 12, 2022 125.68 126.64 124.94 126.64 24,142 +1.25(+1.00%)
Dec 09, 2022 126.67 127.56 125.39 125.39 32,593 -1.50(-1.18%)
Dec 08, 2022 127.25 127.95 126.53 126.89 32,684 +0.74(+0.58%)
Dec 07, 2022 125.96 127.33 125.93 126.15 38,728 -0.20(-0.16%)
Dec 06, 2022 127.64 128.32 125.66 126.36 41,029 -0.95(-0.75%)
Dec 05, 2022 129.03 129.42 127.21 127.31 124,736 -2.51(-1.94%)
Dec 02, 2022 126.80 130.18 126.80 129.82 51,717 +1.40(+1.09%)
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.