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 (%)
Feb 26, 2021 110.57 110.67 108.45 109.26 72,739 -1.63(-1.47%)
Feb 25, 2021 113.83 113.84 110.50 110.89 50,980 -3.12(-2.74%)
Feb 24, 2021 112.72 114.37 112.63 114.01 94,820 +1.22(+1.08%)
Feb 23, 2021 111.76 112.99 110.06 112.79 852,088 +0.38(+0.34%)
Feb 22, 2021 111.30 112.86 111.30 112.42 52,461 +0.91(+0.81%)
Feb 19, 2021 109.98 111.93 109.98 111.51 37,324 +2.43(+2.23%)
Feb 18, 2021 109.82 109.82 108.66 109.08 23,001 -1.03(-0.93%)
Feb 17, 2021 110.12 110.49 109.01 110.11 61,120 -0.34(-0.31%)
Feb 16, 2021 111.01 111.20 110.34 110.44 46,966 +0.25(+0.23%)
Feb 12, 2021 109.26 110.29 109.26 110.19 25,872 +0.71(+0.65%)
Feb 11, 2021 109.53 109.95 108.45 109.48 38,032 +0.38(+0.35%)
Feb 10, 2021 110.44 110.44 108.58 109.11 55,713 -0.60(-0.55%)
Feb 09, 2021 110.73 110.73 109.31 109.71 31,854 -0.81(-0.73%)
Feb 08, 2021 110.48 110.89 110.28 110.52 65,029 +0.98(+0.90%)
Feb 05, 2021 108.73 109.67 108.45 109.54 137,314 +1.93(+1.80%)
Feb 04, 2021 107.64 108.12 106.81 107.61 713,348 -0.43(-0.39%)
Feb 03, 2021 108.07 108.41 107.66 108.03 237,450 +0.29(+0.27%)
Feb 02, 2021 107.00 107.98 106.49 107.74 41,798 +1.41(+1.33%)
Feb 01, 2021 105.84 106.44 104.87 106.32 106,034 +1.49(+1.42%)
Jan 29, 2021 107.16 107.41 104.31 104.83 97,763 -2.39(-2.23%)
Jan 28, 2021 106.16 107.83 106.14 107.22 108,681 +2.11(+2.01%)
Jan 27, 2021 106.60 106.60 103.73 105.11 91,683 -3.18(-2.93%)
Jan 26, 2021 110.57 110.57 108.28 108.28 121,079 -1.58(-1.43%)
Jan 25, 2021 110.19 110.19 107.87 109.86 84,317 -0.66(-0.60%)
Jan 22, 2021 109.67 110.84 109.46 110.52 46,549 -0.47(-0.42%)
Jan 21, 2021 113.04 113.47 110.99 110.99 79,086 -2.06(-1.83%)
Jan 20, 2021 113.78 113.78 112.87 113.06 213,176 -0.11(-0.10%)
Jan 19, 2021 113.42 113.42 112.39 113.17 120,240 +0.83(+0.74%)
Jan 15, 2021 113.75 113.75 111.38 112.34 179,834 -2.21(-1.93%)
Jan 14, 2021 115.22 115.37 114.41 114.55 67,892 -0.23(-0.20%)
Jan 13, 2021 115.75 116.02 114.24 114.77 260,386 -1.11(-0.96%)
Jan 12, 2021 113.90 116.09 113.79 115.89 161,684 +1.72(+1.50%)
Jan 11, 2021 112.62 114.58 112.07 114.17 80,114 -0.09(-0.08%)
Jan 08, 2021 114.85 115.00 112.91 114.27 96,067 -0.65(-0.57%)
Jan 07, 2021 114.57 115.69 114.35 114.92 366,351 +1.08(+0.94%)
Jan 06, 2021 109.93 114.71 109.93 113.84 528,033 +4.56(+4.17%)
Jan 05, 2021 106.26 109.60 106.26 109.28 889,330 +2.99(+2.81%)
Jan 04, 2021 108.04 108.94 105.86 106.30 2,780,558 -0.66(-0.62%)
Dec 31, 2020 106.96 106.96 106.96 35,556 +0.20(+0.19%)
Dec 30, 2020 105.33 106.84 105.33 106.76 35,556 +1.61(+1.53%)
Dec 29, 2020 106.05 106.05 104.58 105.14 64,847 -0.26(-0.25%)
Dec 28, 2020 106.97 107.11 105.37 105.41 62,335 -0.51(-0.48%)
Dec 24, 2020 105.47 105.92 105.11 105.92 20,146 +0.72(+0.68%)
Dec 23, 2020 105.77 106.47 105.20 105.20 38,525 +0.17(+0.16%)
Dec 22, 2020 105.91 105.99 104.93 105.03 198,623 -0.82(-0.77%)
Dec 21, 2020 104.24 106.00 103.95 105.85 34,579 -0.72(-0.67%)
Dec 18, 2020 106.72 106.72 105.49 106.57 31,174 +0.27(+0.26%)
Dec 17, 2020 105.99 106.34 105.62 106.30 98,973 +1.36(+1.30%)
Dec 16, 2020 105.48 105.48 104.42 104.94 46,869 -0.31(-0.30%)
Dec 15, 2020 104.30 105.34 103.92 105.25 136,125 +2.00(+1.94%)
Dec 14, 2020 105.49 105.55 103.23 103.25 65,346 -1.29(-1.24%)
Dec 11, 2020 104.33 104.99 103.70 104.54 30,440 -0.61(-0.58%)
Dec 10, 2020 105.07 105.86 104.74 105.15 396,434 -0.33(-0.31%)
Dec 09, 2020 105.57 105.98 104.61 105.48 79,097 +0.25(+0.24%)
Dec 08, 2020 104.18 105.42 103.93 105.23 57,408 +0.75(+0.72%)
Dec 07, 2020 105.44 105.72 104.24 104.48 36,508 -0.94(-0.89%)
Dec 04, 2020 103.68 105.51 103.32 105.42 48,002 +2.21(+2.14%)
Dec 03, 2020 104.19 104.47 102.92 103.21 93,107 -0.64(-0.62%)
Dec 02, 2020 104.66 104.77 103.74 103.85 109,605 -1.14(-1.08%)
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.