US Basic Materials Ishares ETF (NY: IYM )

147.52 +0.14 (+0.09%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 133.92 134.71 133.43 134.36 30,990 +0.62(+0.47%)
Dec 30, 2021 134.92 135.23 133.68 133.74 27,999 -0.51(-0.38%)
Dec 29, 2021 133.15 134.42 133.15 134.25 17,585 +0.63(+0.47%)
Dec 28, 2021 133.30 133.97 133.11 133.61 53,399 +0.63(+0.48%)
Dec 27, 2021 131.36 133.05 131.13 132.98 26,642 +1.94(+1.48%)
Dec 23, 2021 129.61 131.37 129.61 131.05 20,921 +1.46(+1.12%)
Dec 22, 2021 128.06 129.66 127.99 129.59 24,904 +1.27(+0.99%)
Dec 21, 2021 127.01 128.65 127.01 128.31 444,779 +2.20(+1.75%)
Dec 20, 2021 126.40 126.40 124.36 126.11 79,155 -2.58(-2.00%)
Dec 17, 2021 129.13 129.82 128.07 128.69 27,509 -0.86(-0.67%)
Dec 16, 2021 129.09 130.64 129.04 129.55 24,130 +2.00(+1.57%)
Dec 15, 2021 127.64 127.91 124.94 127.55 43,901 -0.57(-0.44%)
Dec 14, 2021 127.73 129.50 127.73 128.11 29,377 +0.14(+0.11%)
Dec 13, 2021 129.08 129.39 127.45 127.97 49,714 -1.34(-1.04%)
Dec 10, 2021 129.81 130.03 128.45 129.31 31,667 +0.50(+0.39%)
Dec 09, 2021 128.44 129.28 128.15 128.81 23,843 -1.00(-0.77%)
Dec 08, 2021 129.71 130.09 129.38 129.81 26,566 +0.65(+0.50%)
Dec 07, 2021 128.38 130.03 128.38 129.17 27,045 +2.56(+2.03%)
Dec 06, 2021 125.56 127.52 125.38 126.60 27,052 +2.34(+1.88%)
Dec 03, 2021 124.55 125.88 123.48 124.27 33,587 -0.15(-0.12%)
Dec 02, 2021 123.14 124.98 122.63 124.42 49,340 +1.88(+1.53%)
Dec 01, 2021 126.45 127.86 122.52 122.54 37,761 -2.21(-1.77%)
Nov 30, 2021 128.13 128.40 124.57 124.75 75,854 -4.09(-3.17%)
Nov 29, 2021 130.22 130.53 127.86 128.84 28,244 +0.09(+0.07%)
Nov 26, 2021 128.11 129.25 126.91 128.76 27,644 -2.67(-2.03%)
Nov 24, 2021 131.94 132.10 131.29 131.43 20,343 -1.00(-0.76%)
Nov 23, 2021 132.43 132.93 131.67 132.43 38,348 +0.31(+0.24%)
Nov 22, 2021 131.24 133.30 131.24 132.11 21,282 +0.95(+0.73%)
Nov 19, 2021 130.88 131.98 130.68 131.16 24,330 -0.53(-0.40%)
Nov 18, 2021 132.13 131.87 131.60 131.69 33,676 -0.37(-0.28%)
Nov 17, 2021 133.00 133.63 131.97 132.06 585,152 -1.19(-0.89%)
Nov 16, 2021 134.31 134.31 133.26 133.26 31,968 -1.07(-0.80%)
Nov 15, 2021 135.23 135.23 133.88 134.32 42,255 -0.79(-0.59%)
Nov 12, 2021 134.15 135.40 133.94 135.12 33,555 +1.03(+0.77%)
Nov 11, 2021 132.94 134.71 132.94 134.09 45,074 +2.39(+1.82%)
Nov 10, 2021 133.16 131.69 646,139 -1.28(-0.96%)
Nov 09, 2021 132.42 133.02 131.75 132.97 28,942 +0.22(+0.16%)
Nov 08, 2021 132.66 133.57 132.37 132.75 42,642 +1.72(+1.31%)
Nov 05, 2021 129.67 131.10 129.67 131.03 30,471 +1.82(+1.41%)
Nov 04, 2021 130.34 130.49 128.83 129.21 29,875 -0.76(-0.59%)
Nov 03, 2021 128.37 130.41 128.23 129.98 39,004 +1.51(+1.17%)
Nov 02, 2021 127.98 128.61 127.17 128.47 41,966 +0.56(+0.44%)
Nov 01, 2021 127.72 128.64 127.14 127.91 25,151 +0.46(+0.36%)
Oct 29, 2021 127.50 128.29 126.88 127.45 27,050 -0.34(-0.27%)
Oct 28, 2021 127.03 128.01 126.90 127.79 59,013 +1.32(+1.04%)
Oct 27, 2021 128.91 128.62 126.39 126.48 74,734 -3.45(-2.66%)
Oct 26, 2021 130.00 129.93 383,008 +0.01(+0.01%)
Oct 25, 2021 129.13 130.41 128.56 129.92 25,888 +2.10(+1.64%)
Oct 22, 2021 128.55 129.59 127.71 127.82 30,281 +0.04(+0.03%)
Oct 21, 2021 127.95 127.95 126.59 127.78 55,592 -0.95(-0.74%)
Oct 20, 2021 128.05 129.22 127.95 128.74 22,131 +0.77(+0.60%)
Oct 19, 2021 128.55 128.55 127.10 127.97 430,612 +0.28(+0.22%)
Oct 18, 2021 126.54 127.79 126.11 127.69 46,715 +0.05(+0.04%)
Oct 15, 2021 127.86 128.42 127.33 127.64 30,790 +0.77(+0.61%)
Oct 14, 2021 125.37 127.11 125.32 126.87 36,038 +2.98(+2.41%)
Oct 13, 2021 123.99 124.41 122.64 123.89 69,477 +0.70(+0.56%)
Oct 12, 2021 122.70 123.62 122.59 123.19 48,603 +0.64(+0.52%)
Oct 11, 2021 122.79 124.31 122.55 122.55 43,864 +0.76(+0.63%)
Oct 08, 2021 122.44 122.69 121.58 121.79 55,893 -0.41(-0.34%)
Oct 07, 2021 121.66 123.51 121.66 122.20 87,706 +2.21(+1.84%)
Oct 06, 2021 119.29 120.13 117.79 119.99 93,308 -0.97(-0.80%)
Oct 05, 2021 120.29 121.45 119.28 120.96 156,627 +0.97(+0.81%)
Oct 04, 2021 120.43 121.32 119.32 119.99 909,299 -0.50(-0.42%)
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.