US Basic Materials Ishares ETF (NY: IYM )

146.59 +2.39 (+1.66%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 33.64 33.90 32.98 33.25 1,268,084 -0.34(-1.03%)
Jun 29, 2009 33.50 33.87 33.18 33.59 1,458,546 +0.26(+0.78%)
Jun 26, 2009 33.31 33.66 33.12 33.33 2,348,935 -0.07(-0.21%)
Jun 25, 2009 32.70 33.41 32.62 33.40 5,176,876 +0.96(+2.97%)
Jun 24, 2009 32.41 33.06 32.17 32.43 5,911,200 +0.51(+1.59%)
Jun 23, 2009 31.45 32.19 31.17 31.93 3,925,894 +0.50(+1.58%)
Jun 22, 2009 33.06 33.06 31.35 31.43 2,144,766 -2.22(-6.60%)
Jun 19, 2009 33.93 34.17 33.36 33.65 2,388,353 +0.19(+0.57%)
Jun 18, 2009 33.39 33.99 32.96 33.46 4,098,743 +0.05(+0.16%)
Jun 17, 2009 33.60 33.81 32.72 33.41 7,116,359 -0.47(-1.37%)
Jun 16, 2009 34.90 35.28 33.74 33.87 4,044,482 -0.79(-2.29%)
Jun 15, 2009 35.67 35.67 34.44 34.67 3,728,992 -1.57(-4.34%)
Jun 12, 2009 36.62 36.63 35.84 36.24 5,877,465 -0.64(-1.74%)
Jun 11, 2009 36.31 37.36 36.31 36.88 4,633,359 +0.52(+1.43%)
Jun 10, 2009 36.94 36.94 35.50 36.36 3,093,942 +0.05(+0.13%)
Jun 09, 2009 35.70 36.56 35.50 36.31 3,956,124 +0.98(+2.78%)
Jun 08, 2009 34.99 35.57 34.54 35.33 2,530,587 -0.55(-1.53%)
Jun 05, 2009 36.61 36.77 35.28 35.88 2,874,123 -0.23(-0.63%)
Jun 04, 2009 35.53 36.37 35.19 36.11 4,118,257 +0.81(+2.29%)
Jun 03, 2009 36.40 36.47 34.65 35.30 2,955,435 -1.33(-3.64%)
Jun 02, 2009 36.43 36.93 36.21 36.63 3,563,089 +0.09(+0.25%)
Jun 01, 2009 35.60 36.79 35.44 36.54 3,254,097 +1.50(+4.27%)
May 29, 2009 34.63 35.05 34.41 35.05 2,504,534 +0.84(+2.45%)
May 28, 2009 33.99 34.35 33.38 34.21 1,713,150 +0.59(+1.77%)
May 27, 2009 34.33 34.88 33.56 33.61 2,501,569 -0.67(-1.96%)
May 26, 2009 33.02 34.38 32.69 34.28 1,811,759 +0.82(+2.46%)
May 22, 2009 33.58 34.00 33.16 33.46 1,008,322 +0.18(+0.53%)
May 21, 2009 33.68 33.86 32.77 33.29 1,536,818 -0.99(-2.89%)
May 20, 2009 34.48 35.66 34.09 34.28 1,754,132 +0.24(+0.72%)
May 19, 2009 33.44 34.42 33.43 34.03 1,329,672 +0.60(+1.80%)
May 18, 2009 32.45 33.47 32.30 33.43 1,812,255 +1.40(+4.36%)
May 15, 2009 32.27 32.82 31.63 32.03 1,787,873 -0.18(-0.54%)
May 14, 2009 31.38 32.57 31.16 32.21 1,530,256 +0.60(+1.91%)
May 13, 2009 32.75 32.78 31.32 31.61 2,371,265 -1.88(-5.63%)
May 12, 2009 33.54 33.97 32.68 33.49 1,589,196 +0.05(+0.14%)
May 11, 2009 33.57 33.69 32.95 33.45 3,695,631 -0.72(-2.12%)
May 08, 2009 33.71 34.34 33.34 34.17 1,708,211 +1.08(+3.25%)
May 07, 2009 34.79 34.81 32.74 33.09 3,069,951 -1.08(-3.17%)
May 06, 2009 34.28 34.64 33.77 34.18 3,800,757 +0.31(+0.90%)
May 05, 2009 33.99 34.20 33.19 33.87 1,649,658 -0.21(-0.63%)
May 04, 2009 32.58 34.16 32.55 34.09 1,986,797 +1.98(+6.15%)
May 01, 2009 31.47 32.61 31.47 32.11 3,880,509 +0.52(+1.64%)
Apr 30, 2009 31.34 32.09 31.33 31.59 2,828,801 +0.79(+2.55%)
Apr 29, 2009 30.15 31.15 29.99 30.81 2,730,076 +0.94(+3.14%)
Apr 28, 2009 29.72 30.26 29.47 29.87 1,058,852 -0.34(-1.11%)
Apr 27, 2009 30.12 30.64 29.79 30.20 1,649,178 -0.82(-2.63%)
Apr 24, 2009 29.97 31.12 29.81 31.02 3,473,748 +1.33(+4.50%)
Apr 23, 2009 29.80 29.86 29.17 29.69 4,175,169 +0.16(+0.54%)
Apr 22, 2009 29.04 30.55 28.85 29.53 5,166,026 +0.18(+0.60%)
Apr 21, 2009 28.02 29.39 27.98 29.35 3,244,828 +0.80(+2.81%)
Apr 20, 2009 29.69 29.76 28.39 28.55 2,004,158 -1.85(-6.10%)
Apr 17, 2009 30.19 30.40 29.78 30.40 2,852,394 +0.18(+0.61%)
Apr 16, 2009 30.21 30.47 29.51 30.22 1,726,505 +0.22(+0.74%)
Apr 15, 2009 29.48 30.04 29.27 30.00 1,880,397 +0.37(+1.26%)
Apr 14, 2009 30.07 30.54 29.60 29.62 1,454,024 -0.61(-2.02%)
Apr 13, 2009 29.46 30.52 29.25 30.23 1,729,621 +0.43(+1.46%)
Apr 09, 2009 29.32 29.85 29.17 29.80 1,464,294 +1.44(+5.08%)
Apr 08, 2009 28.18 28.49 27.69 28.36 1,698,981 +0.37(+1.31%)
Apr 07, 2009 28.40 28.56 27.90 27.99 2,044,672 -1.03(-3.55%)
Apr 06, 2009 29.04 29.08 28.41 29.02 1,809,768 -0.63(-2.11%)
Apr 03, 2009 28.95 29.70 28.81 29.65 1,253,359 +0.53(+1.81%)
Apr 02, 2009 28.96 29.50 28.66 29.12 2,993,127 +1.33(+4.80%)
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.