Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

141.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 141.59 141.81 140.62 141.65 13,415 -0.64(-0.45%)
Jun 12, 2024 143.20 143.86 142.29 142.29 9,283 +0.32(+0.23%)
Jun 11, 2024 140.97 141.97 140.97 141.97 7,731 -0.38(-0.26%)
Jun 10, 2024 142.73 142.73 141.88 142.35 4,892 -0.18(-0.13%)
Jun 07, 2024 142.62 143.61 142.16 142.53 7,156 -1.06(-0.74%)
Jun 06, 2024 142.75 143.58 142.75 143.58 3,744 +0.43(+0.30%)
Jun 05, 2024 142.64 143.19 142.48 143.16 9,586 +1.14(+0.80%)
Jun 04, 2024 142.79 143.19 141.52 142.02 6,132 -2.36(-1.64%)
Jun 03, 2024 145.72 145.72 143.45 144.38 6,090 -1.11(-0.76%)
May 31, 2024 144.19 145.50 143.30 145.49 11,439 +1.59(+1.10%)
May 30, 2024 142.49 143.95 142.49 143.90 8,352 +1.14(+0.80%)
May 29, 2024 143.40 143.75 142.77 142.77 10,426 -2.23(-1.54%)
May 28, 2024 145.04 145.70 144.63 145.00 6,561 -0.23(-0.16%)
May 24, 2024 144.81 145.39 144.81 145.23 4,832 +1.27(+0.88%)
May 23, 2024 144.85 144.98 143.73 143.96 7,771 -1.13(-0.78%)
May 22, 2024 145.60 145.72 144.64 145.09 11,210 -1.83(-1.24%)
May 21, 2024 146.96 147.05 146.40 146.92 17,911 -0.39(-0.26%)
May 20, 2024 146.38 147.33 146.20 147.31 10,914 +0.78(+0.53%)
May 17, 2024 145.36 146.53 145.36 146.53 11,456 +1.56(+1.08%)
May 16, 2024 145.42 145.64 144.97 144.97 17,457 -0.62(-0.42%)
May 15, 2024 146.19 146.19 144.95 145.59 6,189 +0.17(+0.12%)
May 14, 2024 145.54 145.78 145.08 145.42 10,449 +0.38(+0.26%)
May 13, 2024 145.09 145.81 144.90 145.04 9,101 +0.23(+0.16%)
May 10, 2024 145.20 145.81 144.73 144.81 13,011 +0.07(+0.05%)
May 09, 2024 143.26 144.84 143.25 144.74 9,631 +1.76(+1.23%)
May 08, 2024 142.80 143.53 142.80 142.97 40,304 -0.81(-0.56%)
May 07, 2024 142.74 143.94 142.74 143.78 16,117 +1.78(+1.26%)
May 06, 2024 142.20 142.20 141.34 142.00 15,149 +0.95(+0.67%)
May 03, 2024 140.42 141.40 140.37 141.05 20,151 +1.29(+0.93%)
May 02, 2024 139.38 140.12 138.48 139.76 71,397 -0.61(-0.43%)
May 01, 2024 140.92 142.68 140.09 140.37 31,831 -0.19(-0.13%)
Apr 30, 2024 142.47 142.47 140.55 140.55 26,485 -2.71(-1.89%)
Apr 29, 2024 142.17 143.26 142.17 143.26 13,542 +1.47(+1.04%)
Apr 26, 2024 141.45 142.37 141.25 141.79 16,585 +0.68(+0.48%)
Apr 25, 2024 139.93 141.36 138.83 141.12 12,178 +0.81(+0.58%)
Apr 24, 2024 140.07 140.30 139.29 140.30 12,589 +0.13(+0.09%)
Apr 23, 2024 140.19 140.93 139.93 140.18 13,073 -1.38(-0.97%)
Apr 22, 2024 140.84 142.23 140.24 141.55 31,398 -0.18(-0.13%)
Apr 19, 2024 142.09 142.65 141.26 141.73 18,391 +0.14(+0.10%)
Apr 18, 2024 142.55 142.75 141.13 141.59 12,905 -0.03(-0.02%)
Apr 17, 2024 142.78 143.25 141.45 141.62 18,300 -0.15(-0.11%)
Apr 16, 2024 142.02 142.25 140.99 141.77 13,539 -0.78(-0.55%)
Apr 15, 2024 144.35 145.09 142.11 142.55 38,024 -0.75(-0.52%)
Apr 12, 2024 146.09 146.29 142.74 143.29 23,879 -2.56(-1.76%)
Apr 11, 2024 146.28 146.48 145.16 145.85 21,482 -0.56(-0.38%)
Apr 10, 2024 146.09 147.22 145.80 146.41 333,727 -2.09(-1.41%)
Apr 09, 2024 148.56 149.26 147.15 148.51 25,991 +0.58(+0.39%)
Apr 08, 2024 148.59 148.63 147.79 147.93 11,638 -0.12(-0.08%)
Apr 05, 2024 146.42 148.12 146.42 148.05 437,396 +1.37(+0.93%)
Apr 04, 2024 148.69 149.21 146.59 146.68 17,538 -1.59(-1.08%)
Apr 03, 2024 147.16 148.28 147.16 148.28 14,975 +1.35(+0.92%)
Apr 02, 2024 147.44 147.44 146.47 146.92 27,940 -0.50(-0.34%)
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.