US Basic Materials Ishares ETF (NY: IYM )

146.50 +2.30 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 124.47 125.31 123.46 123.55 36,266 -1.58(-1.27%)
Apr 29, 2021 125.58 125.58 123.96 125.14 46,761 +0.27(+0.22%)
Apr 28, 2021 124.45 125.33 124.43 124.86 40,371 +0.47(+0.38%)
Apr 27, 2021 124.69 124.69 123.88 124.39 45,385 -0.55(-0.44%)
Apr 26, 2021 124.36 125.52 124.36 124.94 132,082 +1.23(+0.99%)
Apr 23, 2021 121.96 124.14 121.69 123.71 30,752 +2.33(+1.92%)
Apr 22, 2021 123.76 123.76 121.38 121.38 111,066 -2.55(-2.05%)
Apr 21, 2021 121.38 123.97 121.38 123.93 58,811 +2.56(+2.11%)
Apr 20, 2021 122.93 122.93 120.99 121.38 58,672 -1.58(-1.28%)
Apr 19, 2021 123.69 123.73 122.24 122.95 46,957 -0.58(-0.47%)
Apr 16, 2021 123.24 123.85 123.08 123.53 208,693 +1.25(+1.03%)
Apr 15, 2021 121.86 122.38 121.10 122.27 56,681 +1.41(+1.16%)
Apr 14, 2021 120.01 121.49 119.84 120.87 72,846 +1.18(+0.99%)
Apr 13, 2021 119.91 120.04 118.97 119.69 223,000 -0.14(-0.12%)
Apr 12, 2021 119.44 120.05 119.01 119.83 60,610 +0.31(+0.26%)
Apr 09, 2021 119.14 119.52 118.56 119.52 40,296 +0.58(+0.49%)
Apr 08, 2021 119.18 119.18 117.98 118.93 41,998 +0.10(+0.09%)
Apr 07, 2021 120.73 120.73 118.67 118.83 66,319 -1.99(-1.65%)
Apr 06, 2021 121.05 121.61 120.33 120.82 78,646 -0.09(-0.07%)
Apr 05, 2021 120.65 121.46 120.45 120.90 195,472 +1.17(+0.98%)
Apr 01, 2021 118.83 119.74 118.13 119.73 719,504 +1.32(+1.11%)
Mar 31, 2021 119.22 119.29 118.28 118.41 44,667 -0.29(-0.25%)
Mar 30, 2021 118.94 119.31 118.49 118.71 29,599 -0.41(-0.34%)
Mar 29, 2021 119.36 120.17 118.74 119.11 66,298 -0.55(-0.46%)
Mar 26, 2021 117.45 119.70 117.30 119.66 83,562 +3.30(+2.84%)
Mar 25, 2021 114.35 116.54 113.65 116.36 61,936 +1.48(+1.29%)
Mar 24, 2021 114.42 116.56 114.42 114.88 32,982 +0.89(+0.78%)
Mar 23, 2021 116.32 116.32 113.51 113.98 75,901 -3.07(-2.63%)
Mar 22, 2021 117.08 117.55 116.31 117.06 51,176 -0.09(-0.08%)
Mar 19, 2021 117.44 117.80 115.52 117.15 80,020 -0.37(-0.31%)
Mar 18, 2021 117.86 119.49 117.28 117.52 54,560 -0.66(-0.56%)
Mar 17, 2021 116.77 118.31 116.61 118.17 56,880 +1.41(+1.21%)
Mar 16, 2021 118.03 118.03 116.30 116.77 111,294 -1.08(-0.92%)
Mar 15, 2021 117.82 117.97 116.53 117.85 44,151 -0.07(-0.06%)
Mar 12, 2021 117.38 117.91 117.18 117.91 39,584 +0.28(+0.24%)
Mar 11, 2021 117.79 118.28 117.47 117.63 188,837 +1.11(+0.95%)
Mar 10, 2021 115.11 117.15 114.75 116.52 48,552 +2.42(+2.12%)
Mar 09, 2021 114.55 114.97 113.60 114.11 71,473 +0.63(+0.56%)
Mar 08, 2021 112.51 114.91 112.29 113.48 111,235 +1.29(+1.15%)
Mar 05, 2021 110.55 112.37 108.27 112.19 65,867 +3.01(+2.75%)
Mar 04, 2021 111.42 111.68 107.42 109.18 159,195 -2.37(-2.12%)
Mar 03, 2021 112.32 113.09 111.52 111.55 113,063 -1.14(-1.01%)
Mar 02, 2021 112.02 113.70 112.02 112.69 217,648 +0.93(+0.83%)
Mar 01, 2021 110.50 112.29 110.50 111.76 601,931 +2.89(+2.65%)
Feb 26, 2021 110.18 110.28 108.07 108.87 72,997 -1.63(-1.47%)
Feb 25, 2021 113.43 113.44 110.11 110.50 51,160 -3.11(-2.74%)
Feb 24, 2021 112.32 113.97 112.24 113.61 95,155 +1.21(+1.08%)
Feb 23, 2021 111.36 112.59 109.67 112.40 855,104 +0.38(+0.34%)
Feb 22, 2021 110.91 112.46 110.91 112.02 52,647 +0.90(+0.81%)
Feb 19, 2021 109.59 111.53 109.59 111.12 37,456 +2.42(+2.23%)
Feb 18, 2021 109.44 109.44 108.28 108.69 23,082 -1.02(-0.93%)
Feb 17, 2021 109.74 110.10 108.62 109.72 61,336 -0.34(-0.31%)
Feb 16, 2021 110.62 110.81 109.95 110.06 47,133 +0.25(+0.23%)
Feb 12, 2021 108.87 109.91 108.87 109.80 25,964 +0.71(+0.65%)
Feb 11, 2021 109.14 109.57 108.06 109.10 38,167 +0.38(+0.35%)
Feb 10, 2021 110.05 110.05 108.19 108.72 55,910 -0.60(-0.55%)
Feb 09, 2021 110.34 110.34 108.93 109.32 31,967 -0.81(-0.73%)
Feb 08, 2021 110.09 110.50 109.90 110.13 65,260 +0.98(+0.90%)
Feb 05, 2021 108.34 109.28 108.06 109.15 137,800 +1.93(+1.80%)
Feb 04, 2021 107.26 107.73 106.43 107.23 715,873 -0.42(-0.39%)
Feb 03, 2021 107.69 108.03 107.28 107.65 238,291 +0.29(+0.27%)
Feb 02, 2021 106.62 107.60 106.12 107.36 41,946 +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.