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 (%)
Apr 30, 2010 50.97 51.15 49.65 49.72 2,880,243 -1.06(-2.09%)
Apr 29, 2010 50.74 51.03 50.52 50.78 1,493,704 +0.50(+0.99%)
Apr 28, 2010 50.10 50.52 49.68 50.29 2,139,903 +0.57(+1.14%)
Apr 27, 2010 51.24 51.34 49.60 49.72 2,545,160 -1.65(-3.22%)
Apr 26, 2010 51.58 51.93 51.29 51.38 558,708 -0.02(-0.03%)
Apr 23, 2010 50.63 51.39 50.51 51.39 1,185,574 +0.85(+1.69%)
Apr 22, 2010 49.73 50.55 49.19 50.54 1,712,223 +0.36(+0.71%)
Apr 21, 2010 50.30 50.43 49.54 50.18 1,121,631 -0.05(-0.11%)
Apr 20, 2010 50.44 50.65 50.04 50.23 1,071,579 +0.17(+0.34%)
Apr 19, 2010 49.87 50.17 49.11 50.06 973,833 -0.18(-0.36%)
Apr 16, 2010 51.13 51.31 49.89 50.24 2,213,258 -1.13(-2.21%)
Apr 15, 2010 51.41 51.62 51.24 51.38 2,009,904 -0.11(-0.21%)
Apr 14, 2010 51.31 51.56 51.01 51.48 1,586,288 +0.46(+0.90%)
Apr 13, 2010 51.10 51.17 50.59 51.03 702,123 -0.14(-0.27%)
Apr 12, 2010 51.41 51.55 50.99 51.17 1,628,306 -0.15(-0.29%)
Apr 09, 2010 51.27 51.42 50.99 51.31 2,231,217 +0.16(+0.32%)
Apr 08, 2010 50.72 51.17 50.47 51.15 2,422,977 +0.09(+0.17%)
Apr 07, 2010 51.31 51.57 50.78 51.06 3,752,184 -0.28(-0.54%)
Apr 06, 2010 50.99 51.52 50.88 51.34 1,126,355 +0.17(+0.33%)
Apr 05, 2010 50.65 51.17 50.40 51.17 1,690,690 +0.88(+1.74%)
Apr 01, 2010 49.87 50.30 50.30 50.30 2,553,158 +0.93(+1.89%)
Mar 31, 2010 49.53 49.89 49.28 49.36 3,809,886 -0.29(-0.58%)
Mar 30, 2010 49.79 50.02 49.23 49.65 4,430,221 +0.05(+0.11%)
Mar 29, 2010 49.19 49.84 49.19 49.60 3,422,156 +0.67(+1.36%)
Mar 26, 2010 48.82 49.39 48.50 48.93 3,707,452 +0.40(+0.83%)
Mar 25, 2010 50.05 50.12 48.46 48.53 4,734,992 -1.11(-2.25%)
Mar 24, 2010 49.40 49.94 49.24 49.64 1,767,876 -0.09(-0.17%)
Mar 23, 2010 49.02 49.76 48.83 49.73 3,538,954 +0.67(+1.38%)
Mar 22, 2010 47.77 49.10 47.70 49.05 1,878,798 +0.62(+1.28%)
Mar 19, 2010 49.29 49.56 48.35 48.43 2,596,338 -0.75(-1.53%)
Mar 18, 2010 49.84 50.06 49.14 49.18 3,275,341 -0.54(-1.09%)
Mar 17, 2010 49.61 50.14 49.55 49.73 1,632,936 +0.30(+0.61%)
Mar 16, 2010 48.87 49.47 48.87 49.42 3,303,117 +0.82(+1.69%)
Mar 15, 2010 48.27 48.64 48.21 48.60 3,886,032 -0.39(-0.79%)
Mar 12, 2010 48.86 49.23 48.71 48.99 1,426,696 +0.49(+1.01%)
Mar 11, 2010 48.10 48.58 47.76 48.50 2,552,763 +0.12(+0.26%)
Mar 10, 2010 48.39 48.88 48.00 48.38 6,094,759 +0.02(+0.05%)
Mar 09, 2010 48.11 48.76 48.06 48.35 3,812,622 -0.16(-0.34%)
Mar 08, 2010 48.83 49.00 48.35 48.52 3,039,753 -0.11(-0.22%)
Mar 05, 2010 48.21 48.83 48.10 48.62 2,189,818 +0.90(+1.88%)
Mar 04, 2010 47.71 47.99 47.33 47.72 3,045,164 +0.04(+0.08%)
Mar 03, 2010 47.66 48.23 47.49 47.69 3,105,922 +0.40(+0.84%)
Mar 02, 2010 47.02 47.69 46.97 47.29 4,499,340 +0.68(+1.46%)
Mar 01, 2010 46.01 46.64 45.72 46.61 4,705,159 +0.95(+2.09%)
Feb 26, 2010 45.69 45.81 45.10 45.66 2,616,389 +0.04(+0.09%)
Feb 25, 2010 44.62 45.63 44.20 45.62 1,732,632 +0.27(+0.60%)
Feb 24, 2010 45.26 45.79 45.07 45.34 1,571,735 +0.14(+0.31%)
Feb 23, 2010 46.15 46.25 45.04 45.21 1,711,553 -1.16(-2.51%)
Feb 22, 2010 46.79 46.86 46.17 46.37 1,249,128 -0.08(-0.17%)
Feb 19, 2010 45.93 46.73 45.84 46.45 2,933,070 +0.25(+0.54%)
Feb 18, 2010 45.47 46.29 45.41 46.20 3,833,731 +0.50(+1.09%)
Feb 17, 2010 45.91 46.04 45.25 45.70 3,350,440 +0.12(+0.26%)
Feb 16, 2010 45.15 45.69 45.05 45.59 2,576,777 +1.17(+2.64%)
Feb 12, 2010 43.60 44.41 44.41 44.41 3,741,849 +0.16(+0.35%)
Feb 11, 2010 43.31 44.37 43.09 44.26 2,459,077 +0.99(+2.29%)
Feb 10, 2010 43.36 43.72 42.67 43.27 4,942,570 -0.24(-0.55%)
Feb 09, 2010 42.96 43.85 42.72 43.51 2,854,559 +1.29(+3.05%)
Feb 08, 2010 42.99 43.39 42.21 42.22 2,675,674 -0.78(-1.80%)
Feb 05, 2010 42.21 43.07 41.36 43.00 4,111,208 +0.77(+1.82%)
Feb 04, 2010 43.52 43.57 42.20 42.23 2,868,330 -1.96(-4.44%)
Feb 03, 2010 44.36 45.00 44.02 44.19 3,485,804 -0.36(-0.80%)
Feb 02, 2010 44.64 44.77 43.86 44.55 1,673,924 +0.61(+1.38%)
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.