Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 119.65 119.71 118.70 118.83 44,510 -0.29(-0.25%)
Mar 30, 2021 119.36 119.73 118.91 119.13 29,495 -0.41(-0.34%)
Mar 29, 2021 119.78 120.60 119.16 119.53 66,064 -0.55(-0.46%)
Mar 26, 2021 117.87 120.12 117.71 120.08 83,267 +3.31(+2.84%)
Mar 25, 2021 114.75 116.95 114.05 116.77 61,718 +1.49(+1.29%)
Mar 24, 2021 114.82 116.97 114.82 115.28 32,866 +0.90(+0.78%)
Mar 23, 2021 116.74 116.74 113.92 114.39 75,633 -3.08(-2.63%)
Mar 22, 2021 117.49 117.96 116.73 117.47 50,996 -0.09(-0.08%)
Mar 19, 2021 117.86 118.22 115.92 117.56 79,737 -0.37(-0.31%)
Mar 18, 2021 118.28 119.91 117.70 117.93 54,368 -0.66(-0.56%)
Mar 17, 2021 117.18 118.72 117.02 118.59 56,679 +1.41(+1.21%)
Mar 16, 2021 118.45 118.45 116.71 117.18 110,901 -1.08(-0.92%)
Mar 15, 2021 118.23 118.39 116.94 118.26 43,995 -0.07(-0.06%)
Mar 12, 2021 117.79 118.33 117.59 118.33 39,444 +0.28(+0.24%)
Mar 11, 2021 118.21 118.70 117.89 118.05 188,171 +1.11(+0.95%)
Mar 10, 2021 115.52 117.56 115.16 116.93 48,381 +2.42(+2.12%)
Mar 09, 2021 114.95 115.38 114.00 114.51 71,221 +0.63(+0.55%)
Mar 08, 2021 112.91 115.32 112.69 113.88 110,843 +1.29(+1.15%)
Mar 05, 2021 110.94 112.77 108.65 112.59 65,635 +3.02(+2.75%)
Mar 04, 2021 111.81 112.08 107.80 109.57 158,634 -2.38(-2.12%)
Mar 03, 2021 112.72 113.49 111.92 111.94 112,664 -1.14(-1.01%)
Mar 02, 2021 112.42 114.10 112.42 113.09 216,880 +0.93(+0.83%)
Mar 01, 2021 110.89 112.69 110.89 112.15 599,808 +2.89(+2.65%)
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%)
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.