Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.84 35.34 34.52 35.12 82,113 +0.68(+1.97%)
Apr 28, 2005 34.73 34.75 34.24 34.44 181,238 -0.24(-0.69%)
Apr 27, 2005 35.13 35.13 34.31 34.68 140,784 -0.49(-1.40%)
Apr 26, 2005 35.80 35.92 35.18 35.18 70,191 -0.69(-1.92%)
Apr 25, 2005 35.53 35.95 35.49 35.86 86,131 +0.48(+1.35%)
Apr 22, 2005 35.78 35.84 35.09 35.39 120,022 -0.45(-1.25%)
Apr 21, 2005 35.46 35.84 35.11 35.83 287,061 +0.69(+1.95%)
Apr 20, 2005 35.88 35.88 35.04 35.15 111,449 -0.73(-2.04%)
Apr 19, 2005 35.42 35.92 35.42 35.88 215,396 +0.74(+2.10%)
Apr 18, 2005 34.75 35.25 34.53 35.14 269,246 +0.54(+1.55%)
Apr 15, 2005 35.09 35.48 34.52 34.60 413,647 -0.89(-2.50%)
Apr 14, 2005 36.65 36.68 35.30 35.49 445,796 -1.13(-3.08%)
Apr 13, 2005 37.63 37.63 36.49 36.62 197,179 -1.09(-2.89%)
Apr 12, 2005 37.70 37.81 37.03 37.71 128,729 -0.07(-0.18%)
Apr 11, 2005 37.96 37.96 37.58 37.77 73,540 -0.11(-0.30%)
Apr 08, 2005 38.41 38.41 37.87 37.89 54,920 -0.57(-1.49%)
Apr 07, 2005 38.30 38.51 38.24 38.46 93,231 +0.31(+0.80%)
Apr 06, 2005 38.09 38.33 38.09 38.16 49,160 +0.19(+0.49%)
Apr 05, 2005 37.92 38.07 37.78 37.97 53,581 +0.04(+0.12%)
Apr 04, 2005 37.81 37.95 37.62 37.92 91,891 -0.19(-0.49%)
Apr 01, 2005 38.27 38.61 37.97 38.11 106,224 -0.02(-0.06%)
Mar 31, 2005 37.87 38.34 37.87 38.13 102,876 +0.41(+1.09%)
Mar 30, 2005 37.27 37.72 37.27 37.72 97,785 +0.51(+1.36%)
Mar 29, 2005 38.03 38.45 37.16 37.21 192,089 -0.92(-2.42%)
Mar 28, 2005 38.26 38.45 38.07 38.14 68,584 -0.16(-0.42%)
Mar 24, 2005 38.63 38.66 38.30 38.30 73,406 -0.10(-0.27%)
Mar 23, 2005 38.74 38.75 38.39 38.40 165,834 -0.46(-1.19%)
Mar 22, 2005 39.03 39.57 38.84 38.86 184,721 -0.10(-0.25%)
Mar 21, 2005 39.28 39.28 38.78 38.96 107,832 -0.25(-0.65%)
Mar 18, 2005 39.19 39.22 38.89 39.22 72,468 +0.04(+0.10%)
Mar 17, 2005 38.76 39.26 38.67 39.18 69,655 +0.46(+1.20%)
Mar 16, 2005 39.32 39.39 38.57 38.71 199,322 -0.84(-2.14%)
Mar 15, 2005 39.85 39.92 39.51 39.56 72,200 -0.15(-0.38%)
Mar 14, 2005 39.76 39.86 39.39 39.71 86,399 -0.07(-0.17%)
Mar 11, 2005 39.49 40.11 39.49 39.78 96,848 +0.22(+0.57%)
Mar 10, 2005 40.10 40.69 39.19 39.55 150,563 -0.55(-1.36%)
Mar 09, 2005 40.04 40.47 40.01 40.10 161,413 +0.10(+0.24%)
Mar 08, 2005 40.27 40.27 39.94 40.00 215,798 -0.19(-0.48%)
Mar 07, 2005 40.65 40.67 40.13 40.19 511,567 -0.36(-0.88%)
Mar 04, 2005 39.78 40.61 39.72 40.55 356,315 +1.12(+2.84%)
Mar 03, 2005 39.55 39.67 39.22 39.43 103,010 +0.01(+0.02%)
Mar 02, 2005 39.42 39.54 39.07 39.42 116,539 -0.07(-0.19%)
Mar 01, 2005 39.64 39.86 39.42 39.50 188,204 -0.06(-0.15%)
Feb 28, 2005 39.89 39.90 39.24 39.56 156,993 -0.28(-0.71%)
Feb 25, 2005 39.31 39.92 39.23 39.84 218,745 +0.57(+1.46%)
Feb 24, 2005 38.78 39.27 38.69 39.27 67,512 +0.58(+1.51%)
Feb 23, 2005 38.33 38.74 38.29 38.69 70,325 +0.45(+1.17%)
Feb 22, 2005 38.77 38.96 38.24 38.24 189,142 -0.53(-1.37%)
Feb 18, 2005 38.51 38.83 38.45 38.77 83,988 +0.34(+0.89%)
Feb 17, 2005 38.67 38.67 38.35 38.42 141,186 -0.10(-0.25%)
Feb 16, 2005 37.95 38.59 37.89 38.52 112,520 +0.52(+1.38%)
Feb 15, 2005 37.89 38.16 37.82 38.00 116,271 +0.22(+0.59%)
Feb 14, 2005 37.68 37.85 37.68 37.77 38,846 +0.01(+0.02%)
Feb 11, 2005 37.40 37.85 37.21 37.77 45,678 +0.40(+1.06%)
Feb 10, 2005 36.84 37.40 36.84 37.37 48,625 +0.57(+1.54%)
Feb 09, 2005 37.25 37.25 36.77 36.80 41,257 -0.50(-1.34%)
Feb 08, 2005 37.38 37.40 37.18 37.30 45,410 -0.07(-0.20%)
Feb 07, 2005 37.29 37.62 37.29 37.38 58,671 +0.10(+0.28%)
Feb 04, 2005 37.04 37.35 36.99 37.27 434,276 +0.29(+0.79%)
Feb 03, 2005 36.94 36.99 36.77 36.98 186,596 -0.19(-0.52%)
Feb 02, 2005 36.99 37.26 36.98 37.18 67,914 +0.30(+0.81%)
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.