US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 124.48 125.31 123.47 123.56 36,264 -1.58(-1.27%)
Apr 29, 2021 125.59 125.59 123.97 125.14 46,759 +0.27(+0.22%)
Apr 28, 2021 124.46 125.34 124.44 124.87 40,369 +0.47(+0.38%)
Apr 27, 2021 124.70 124.70 123.89 124.40 45,382 -0.55(-0.44%)
Apr 26, 2021 124.37 125.53 124.37 124.95 132,074 +1.23(+0.99%)
Apr 23, 2021 121.97 124.14 121.69 123.72 30,750 +2.33(+1.92%)
Apr 22, 2021 123.77 123.77 121.38 121.39 111,059 -2.55(-2.05%)
Apr 21, 2021 121.38 123.98 121.38 123.94 58,808 +2.56(+2.11%)
Apr 20, 2021 122.94 122.94 121.00 121.38 58,669 -1.57(-1.28%)
Apr 19, 2021 123.69 123.74 122.25 122.96 46,954 -0.58(-0.47%)
Apr 16, 2021 123.25 123.85 123.09 123.53 208,680 +1.25(+1.03%)
Apr 15, 2021 121.87 122.39 121.11 122.28 56,677 +1.41(+1.16%)
Apr 14, 2021 120.02 121.50 119.84 120.87 72,842 +1.18(+0.99%)
Apr 13, 2021 119.92 120.04 118.98 119.69 222,987 -0.14(-0.12%)
Apr 12, 2021 119.45 120.05 119.02 119.84 60,606 +0.31(+0.26%)
Apr 09, 2021 119.15 119.52 118.57 119.52 40,294 +0.58(+0.49%)
Apr 08, 2021 119.19 119.19 117.99 118.94 41,995 +0.10(+0.09%)
Apr 07, 2021 120.74 120.74 118.68 118.84 66,315 -1.99(-1.65%)
Apr 06, 2021 121.06 121.62 120.34 120.83 78,641 -0.09(-0.07%)
Apr 05, 2021 120.66 121.47 120.46 120.91 195,460 +1.17(+0.98%)
Apr 01, 2021 118.84 119.75 118.14 119.74 719,460 +1.32(+1.11%)
Mar 31, 2021 119.23 119.30 118.29 118.42 44,664 -0.29(-0.25%)
Mar 30, 2021 118.95 119.32 118.50 118.71 29,598 -0.41(-0.34%)
Mar 29, 2021 119.36 120.18 118.75 119.12 66,294 -0.55(-0.46%)
Mar 26, 2021 117.46 119.70 117.30 119.67 83,557 +3.30(+2.84%)
Mar 25, 2021 114.36 116.54 113.66 116.36 61,932 +1.48(+1.29%)
Mar 24, 2021 114.42 116.57 114.42 114.88 32,980 +0.89(+0.78%)
Mar 23, 2021 116.33 116.33 113.52 113.99 75,896 -3.07(-2.63%)
Mar 22, 2021 117.08 117.55 116.32 117.06 51,173 -0.09(-0.08%)
Mar 19, 2021 117.45 117.81 115.52 117.16 80,015 -0.37(-0.31%)
Mar 18, 2021 117.87 119.50 117.29 117.53 54,557 -0.66(-0.56%)
Mar 17, 2021 116.77 118.31 116.62 118.18 56,876 +1.41(+1.21%)
Mar 16, 2021 118.04 118.04 116.30 116.77 111,287 -1.08(-0.92%)
Mar 15, 2021 117.83 117.98 116.54 117.85 44,148 -0.07(-0.06%)
Mar 12, 2021 117.38 117.92 117.19 117.92 39,582 +0.28(+0.24%)
Mar 11, 2021 117.80 118.29 117.48 117.64 188,825 +1.11(+0.95%)
Mar 10, 2021 115.12 117.16 114.76 116.53 48,549 +2.42(+2.12%)
Mar 09, 2021 114.56 114.98 113.61 114.11 71,468 +0.63(+0.56%)
Mar 08, 2021 112.52 114.92 112.30 113.48 111,228 +1.29(+1.15%)
Mar 05, 2021 110.56 112.37 108.28 112.20 65,863 +3.01(+2.75%)
Mar 04, 2021 111.42 111.69 107.42 109.19 159,185 -2.37(-2.12%)
Mar 03, 2021 112.33 113.10 111.53 111.56 113,056 -1.14(-1.01%)
Mar 02, 2021 112.03 113.71 112.03 112.69 217,635 +0.93(+0.83%)
Mar 01, 2021 110.50 112.30 110.50 111.76 601,894 +2.89(+2.65%)
Feb 26, 2021 110.19 110.29 108.08 108.88 72,992 -1.63(-1.47%)
Feb 25, 2021 113.44 113.45 110.12 110.50 51,157 -3.11(-2.74%)
Feb 24, 2021 112.33 113.97 112.24 113.61 95,150 +1.21(+1.08%)
Feb 23, 2021 111.37 112.60 109.68 112.40 855,051 +0.38(+0.34%)
Feb 22, 2021 110.92 112.47 110.92 112.03 52,644 +0.90(+0.81%)
Feb 19, 2021 109.60 111.54 109.60 111.12 37,453 +2.42(+2.23%)
Feb 18, 2021 109.44 109.44 108.29 108.70 23,081 -1.02(-0.93%)
Feb 17, 2021 109.74 110.11 108.63 109.72 61,333 -0.34(-0.31%)
Feb 16, 2021 110.63 110.81 109.96 110.06 47,130 +0.25(+0.23%)
Feb 12, 2021 108.88 109.91 108.88 109.81 25,962 +0.70(+0.65%)
Feb 11, 2021 109.15 109.57 108.07 109.10 38,164 +0.38(+0.35%)
Feb 10, 2021 110.05 110.05 108.20 108.73 55,907 -0.60(-0.55%)
Feb 09, 2021 110.34 110.34 108.93 109.33 31,965 -0.81(-0.73%)
Feb 08, 2021 110.10 110.50 109.90 110.14 65,256 +0.98(+0.90%)
Feb 05, 2021 108.35 109.29 108.07 109.16 137,792 +1.93(+1.80%)
Feb 04, 2021 107.27 107.74 106.44 107.23 715,829 -0.42(-0.39%)
Feb 03, 2021 107.69 108.03 107.29 107.66 238,276 +0.29(+0.27%)
Feb 02, 2021 106.63 107.61 106.12 107.36 41,944 +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.