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, 2018 88.77 88.77 87.26 87.28 41,263 -1.10(-1.25%)
Apr 27, 2018 88.85 89.02 87.87 88.38 37,018 -0.47(-0.52%)
Apr 26, 2018 88.30 89.18 88.11 88.85 50,255 +0.75(+0.85%)
Apr 25, 2018 87.64 88.37 87.18 88.10 133,528 +0.49(+0.56%)
Apr 24, 2018 90.17 90.29 86.66 87.60 146,988 -2.22(-2.47%)
Apr 23, 2018 89.80 90.27 89.58 89.83 51,150 -0.49(-0.55%)
Apr 20, 2018 90.87 90.88 89.92 90.32 34,800 -0.54(-0.59%)
Apr 19, 2018 91.64 91.64 90.43 90.86 50,468 -0.85(-0.93%)
Apr 18, 2018 91.44 92.15 91.39 91.71 75,473 +0.74(+0.82%)
Apr 17, 2018 90.49 91.21 90.15 90.96 67,816 +1.03(+1.15%)
Apr 16, 2018 89.20 90.03 88.86 89.93 126,393 +1.34(+1.52%)
Apr 13, 2018 89.22 89.32 88.30 88.59 95,703 -0.05(-0.06%)
Apr 12, 2018 87.79 88.98 87.65 88.64 81,927 +1.14(+1.30%)
Apr 11, 2018 87.70 87.90 87.23 87.50 70,531 -0.81(-0.91%)
Apr 10, 2018 87.50 88.74 87.40 88.31 205,283 +2.07(+2.40%)
Apr 09, 2018 86.22 87.32 85.77 86.24 479,548 +0.55(+0.64%)
Apr 06, 2018 87.06 87.36 85.16 85.69 174,139 -2.15(-2.45%)
Apr 05, 2018 86.27 88.06 86.27 87.85 158,378 +2.02(+2.35%)
Apr 04, 2018 84.19 85.95 83.45 85.83 289,947 +0.42(+0.49%)
Apr 03, 2018 84.46 85.63 83.95 85.41 552,388 +1.16(+1.37%)
Apr 02, 2018 85.78 86.28 83.61 84.25 1,798,035 -1.86(-2.16%)
Mar 29, 2018 86.12 86.12 86.12 0 +1.71(+2.03%)
Mar 28, 2018 85.63 85.89 84.21 84.40 263,068 -1.08(-1.27%)
Mar 27, 2018 86.65 87.07 85.11 85.49 220,234 -0.89(-1.03%)
Mar 26, 2018 85.83 86.46 84.89 86.38 140,831 +1.60(+1.88%)
Mar 23, 2018 86.81 87.28 84.78 84.78 268,556 -1.89(-2.18%)
Mar 22, 2018 88.75 89.08 86.61 86.67 146,177 -2.86(-3.19%)
Mar 21, 2018 88.31 90.23 88.31 89.53 114,877 +1.13(+1.28%)
Mar 20, 2018 88.76 88.85 88.28 88.40 117,515 -0.20(-0.22%)
Mar 19, 2018 89.67 89.67 87.96 88.59 178,152 -1.33(-1.48%)
Mar 16, 2018 89.57 90.37 89.51 89.92 124,401 +0.18(+0.20%)
Mar 15, 2018 91.08 91.08 89.75 89.75 80,637 -1.26(-1.38%)
Mar 14, 2018 92.81 92.81 90.84 91.00 85,708 -1.31(-1.42%)
Mar 13, 2018 93.28 93.62 92.22 92.32 68,955 -0.52(-0.56%)
Mar 12, 2018 93.02 93.61 92.75 92.84 55,492 -0.14(-0.15%)
Mar 09, 2018 92.05 92.98 91.76 92.98 45,731 +1.50(+1.64%)
Mar 08, 2018 91.66 91.67 90.80 91.48 40,011 -0.02(-0.02%)
Mar 07, 2018 91.72 91.50 36,778 -0.20(-0.21%)
Mar 06, 2018 91.19 92.26 90.66 91.69 115,182 +1.05(+1.16%)
Mar 05, 2018 88.84 90.85 88.84 90.64 166,844 +1.29(+1.44%)
Mar 02, 2018 88.95 89.61 88.42 89.35 236,569 -0.02(-0.02%)
Mar 01, 2018 90.10 90.45 88.78 89.37 809,499 -0.58(-0.65%)
Feb 28, 2018 92.09 92.09 89.94 89.95 199,196 -1.97(-2.14%)
Feb 27, 2018 92.99 93.15 91.86 91.92 335,581 -1.23(-1.32%)
Feb 26, 2018 93.19 93.19 92.25 93.15 96,164 +0.29(+0.32%)
Feb 23, 2018 92.01 92.89 91.67 92.85 59,327 +1.36(+1.48%)
Feb 22, 2018 91.50 96,292 +0.52(+0.57%)
Feb 21, 2018 91.45 92.48 90.92 90.98 94,963 -0.22(-0.24%)
Feb 20, 2018 91.01 92.03 90.74 91.20 137,032 -0.36(-0.39%)
Feb 16, 2018 91.56 91.56 91.56 0 -0.03(-0.03%)
Feb 15, 2018 91.68 91.92 90.83 91.59 302,083 +0.55(+0.61%)
Feb 14, 2018 88.76 91.17 88.41 91.03 78,272 +1.53(+1.71%)
Feb 13, 2018 89.30 89.92 89.22 89.50 81,872 -0.27(-0.30%)
Feb 12, 2018 88.42 90.17 88.29 89.77 195,632 +2.01(+2.29%)
Feb 09, 2018 87.32 88.36 85.12 87.76 279,523 +1.39(+1.61%)
Feb 08, 2018 89.53 90.00 86.37 86.37 264,711 -3.07(-3.44%)
Feb 07, 2018 90.01 91.07 89.44 89.44 191,274 -1.09(-1.20%)
Feb 06, 2018 86.06 90.66 85.83 90.53 914,786 +1.55(+1.75%)
Feb 05, 2018 90.41 91.60 87.63 88.98 285,234 -1.85(-2.04%)
Feb 02, 2018 93.02 93.28 90.83 90.83 341,551 -2.76(-2.95%)
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.