Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

146.57 +2.37 (+1.64%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 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 82,118 +0.68(+1.97%)
Apr 28, 2005 34.73 34.75 34.24 34.44 181,249 -0.24(-0.69%)
Apr 27, 2005 35.13 35.13 34.31 34.68 140,793 -0.49(-1.40%)
Apr 26, 2005 35.80 35.92 35.17 35.17 70,195 -0.69(-1.91%)
Apr 25, 2005 35.53 35.94 35.49 35.86 86,137 +0.48(+1.35%)
Apr 22, 2005 35.78 35.84 35.08 35.38 120,029 -0.45(-1.25%)
Apr 21, 2005 35.46 35.84 35.11 35.83 287,079 +0.69(+1.95%)
Apr 20, 2005 35.88 35.88 35.03 35.14 111,456 -0.73(-2.04%)
Apr 19, 2005 35.41 35.92 35.41 35.88 215,410 +0.74(+2.10%)
Apr 18, 2005 34.75 35.25 34.52 35.14 269,262 +0.54(+1.55%)
Apr 15, 2005 35.08 35.47 34.52 34.60 413,673 -0.89(-2.50%)
Apr 14, 2005 36.64 36.68 35.29 35.49 445,824 -1.13(-3.08%)
Apr 13, 2005 37.62 37.62 36.49 36.62 197,191 -1.09(-2.89%)
Apr 12, 2005 37.70 37.81 37.03 37.70 128,737 -0.07(-0.18%)
Apr 11, 2005 37.96 37.96 37.58 37.77 73,544 -0.11(-0.30%)
Apr 08, 2005 38.41 38.41 37.87 37.88 54,924 -0.57(-1.49%)
Apr 07, 2005 38.29 38.51 38.23 38.46 93,237 +0.31(+0.80%)
Apr 06, 2005 38.09 38.32 38.09 38.15 49,163 +0.19(+0.49%)
Apr 05, 2005 37.91 38.06 37.78 37.97 53,584 +0.04(+0.12%)
Apr 04, 2005 37.81 37.94 37.62 37.92 91,897 -0.19(-0.49%)
Apr 01, 2005 38.26 38.61 37.97 38.11 106,231 -0.02(-0.06%)
Mar 31, 2005 37.87 38.34 37.87 38.13 102,882 +0.41(+1.09%)
Mar 30, 2005 37.26 37.72 37.26 37.72 97,791 +0.51(+1.36%)
Mar 29, 2005 38.03 38.44 37.16 37.21 192,100 -0.92(-2.42%)
Mar 28, 2005 38.26 38.45 38.07 38.13 68,588 -0.16(-0.42%)
Mar 24, 2005 38.63 38.65 38.29 38.29 73,410 -0.10(-0.27%)
Mar 23, 2005 38.73 38.75 38.38 38.40 165,844 -0.46(-1.19%)
Mar 22, 2005 39.03 39.57 38.84 38.86 184,732 -0.10(-0.25%)
Mar 21, 2005 39.28 39.28 38.78 38.96 107,839 -0.25(-0.65%)
Mar 18, 2005 39.19 39.21 38.88 39.21 72,473 +0.04(+0.10%)
Mar 17, 2005 38.76 39.26 38.67 39.18 69,660 +0.46(+1.20%)
Mar 16, 2005 39.32 39.39 38.56 38.71 199,334 -0.84(-2.14%)
Mar 15, 2005 39.85 39.91 39.51 39.56 72,205 -0.15(-0.38%)
Mar 14, 2005 39.76 39.86 39.39 39.71 86,405 -0.07(-0.17%)
Mar 11, 2005 39.49 40.11 39.49 39.77 96,854 +0.22(+0.57%)
Mar 10, 2005 40.09 40.68 39.19 39.55 150,572 -0.54(-1.36%)
Mar 09, 2005 40.04 40.47 40.01 40.09 161,423 +0.10(+0.24%)
Mar 08, 2005 40.27 40.27 39.94 40.00 215,812 -0.19(-0.48%)
Mar 07, 2005 40.65 40.67 40.13 40.19 511,599 -0.36(-0.88%)
Mar 04, 2005 39.78 40.61 39.72 40.55 356,337 +1.12(+2.84%)
Mar 03, 2005 39.55 39.67 39.22 39.43 103,016 +0.01(+0.02%)
Mar 02, 2005 39.42 39.53 39.07 39.42 116,546 -0.07(-0.19%)
Mar 01, 2005 39.64 39.85 39.41 39.50 188,215 -0.06(-0.15%)
Feb 28, 2005 39.89 39.90 39.24 39.56 157,002 -0.28(-0.71%)
Feb 25, 2005 39.31 39.91 39.22 39.84 218,759 +0.57(+1.46%)
Feb 24, 2005 38.78 39.27 38.68 39.27 67,516 +0.58(+1.51%)
Feb 23, 2005 38.33 38.74 38.29 38.68 70,329 +0.45(+1.17%)
Feb 22, 2005 38.76 38.96 38.23 38.23 189,153 -0.53(-1.37%)
Feb 18, 2005 38.51 38.82 38.45 38.76 83,993 +0.34(+0.89%)
Feb 17, 2005 38.67 38.67 38.35 38.42 141,195 -0.10(-0.25%)
Feb 16, 2005 37.95 38.59 37.88 38.52 112,527 +0.52(+1.38%)
Feb 15, 2005 37.89 38.16 37.82 38.00 116,278 +0.22(+0.59%)
Feb 14, 2005 37.68 37.85 37.68 37.77 38,848 +0.01(+0.02%)
Feb 11, 2005 37.40 37.85 37.21 37.76 45,680 +0.40(+1.06%)
Feb 10, 2005 36.84 37.40 36.84 37.37 48,628 +0.57(+1.54%)
Feb 09, 2005 37.25 37.25 36.77 36.80 41,260 -0.50(-1.34%)
Feb 08, 2005 37.38 37.40 37.17 37.30 45,412 -0.07(-0.20%)
Feb 07, 2005 37.29 37.62 37.29 37.38 58,675 +0.10(+0.28%)
Feb 04, 2005 37.04 37.35 36.99 37.27 434,303 +0.29(+0.79%)
Feb 03, 2005 36.94 36.99 36.76 36.98 186,608 -0.19(-0.52%)
Feb 02, 2005 36.99 37.26 36.97 37.17 67,918 +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.