Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 124.91 125.75 123.90 123.99 36,139 -1.59(-1.27%)
Apr 29, 2021 126.03 126.03 124.40 125.58 46,597 +0.27(+0.22%)
Apr 28, 2021 124.89 125.78 124.87 125.31 40,229 +0.47(+0.38%)
Apr 27, 2021 125.14 125.14 124.32 124.83 45,225 -0.55(-0.44%)
Apr 26, 2021 124.80 125.97 124.80 125.38 131,616 +1.23(+0.99%)
Apr 23, 2021 122.39 124.58 122.12 124.15 30,644 +2.34(+1.92%)
Apr 22, 2021 124.20 124.20 121.80 121.81 110,675 -2.56(-2.05%)
Apr 21, 2021 121.80 124.41 121.80 124.37 58,604 +2.56(+2.11%)
Apr 20, 2021 123.37 123.37 121.42 121.80 58,465 -1.58(-1.28%)
Apr 19, 2021 124.12 124.17 122.67 123.39 46,791 -0.58(-0.47%)
Apr 16, 2021 123.68 124.28 123.52 123.96 207,957 +1.26(+1.03%)
Apr 15, 2021 122.30 122.82 121.53 122.70 56,481 +1.41(+1.16%)
Apr 14, 2021 120.43 121.92 120.26 121.29 72,589 +1.18(+0.98%)
Apr 13, 2021 120.34 120.46 119.39 120.11 222,214 -0.14(-0.12%)
Apr 12, 2021 119.86 120.47 119.43 120.25 60,396 +0.31(+0.26%)
Apr 09, 2021 119.56 119.94 118.98 119.94 40,154 +0.59(+0.49%)
Apr 08, 2021 119.60 119.60 118.40 119.35 41,850 +0.10(+0.09%)
Apr 07, 2021 121.16 121.16 119.09 119.25 66,085 -2.00(-1.65%)
Apr 06, 2021 121.48 122.04 120.75 121.25 78,368 -0.09(-0.07%)
Apr 05, 2021 121.08 121.89 120.88 121.33 194,784 +1.17(+0.98%)
Apr 01, 2021 119.25 120.17 118.55 120.16 716,968 +1.32(+1.11%)
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%)
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.