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 (%)
Sep 30, 2005 35.82 36.19 35.74 36.05 55,728 +0.30(+0.84%)
Sep 29, 2005 35.59 35.83 35.34 35.75 70,195 +0.21(+0.59%)
Sep 28, 2005 35.50 35.67 35.36 35.54 73,410 +0.14(+0.40%)
Sep 27, 2005 35.49 35.62 35.20 35.40 55,594 -0.09(-0.25%)
Sep 26, 2005 35.70 35.70 35.35 35.49 110,384 +0.08(+0.23%)
Sep 23, 2005 35.41 35.50 34.94 35.41 91,093 -0.01(-0.02%)
Sep 22, 2005 35.32 35.50 35.14 35.41 87,075 -0.02(-0.06%)
Sep 21, 2005 35.83 35.83 35.30 35.44 145,750 -0.28(-0.79%)
Sep 20, 2005 36.41 36.64 35.68 35.72 79,037 -0.62(-1.71%)
Sep 19, 2005 36.67 36.73 36.31 36.34 35,901 -0.21(-0.57%)
Sep 16, 2005 36.56 36.67 36.39 36.55 53,048 +0.39(+1.07%)
Sep 15, 2005 36.43 36.43 36.12 36.16 55,058 -0.15(-0.41%)
Sep 14, 2005 36.28 36.48 36.17 36.31 56,531 +0.17(+0.48%)
Sep 13, 2005 36.62 36.62 36.14 36.14 237,111 -0.52(-1.43%)
Sep 12, 2005 36.65 36.66 36.44 36.66 343,879 +0.07(+0.18%)
Sep 09, 2005 36.29 36.59 36.18 36.59 118,957 +0.49(+1.36%)
Sep 08, 2005 36.24 36.29 36.06 36.10 62,292 -0.08(-0.23%)
Sep 07, 2005 35.95 36.23 35.91 36.18 185,134 +0.28(+0.77%)
Sep 06, 2005 35.72 35.92 35.72 35.91 39,652 +0.16(+0.44%)
Sep 02, 2005 36.03 36.03 35.67 35.75 62,694 -0.10(-0.27%)
Sep 01, 2005 35.82 36.09 35.82 35.85 123,646 +0.11(+0.31%)
Aug 31, 2005 35.27 35.73 35.27 35.73 87,744 +0.42(+1.18%)
Aug 30, 2005 35.35 35.47 35.14 35.32 108,642 -0.24(-0.67%)
Aug 29, 2005 35.20 35.58 34.97 35.55 106,365 +0.25(+0.70%)
Aug 26, 2005 35.45 35.51 35.13 35.31 42,331 -0.19(-0.55%)
Aug 25, 2005 35.42 35.59 35.30 35.50 282,390 +0.08(+0.23%)
Aug 24, 2005 35.68 35.85 35.38 35.42 108,106 -0.40(-1.10%)
Aug 23, 2005 36.38 36.38 35.82 35.82 70,999 -0.60(-1.64%)
Aug 22, 2005 36.47 36.80 36.33 36.41 404,028 +0.07(+0.21%)
Aug 19, 2005 36.34 36.59 36.27 36.34 43,939 +0.08(+0.23%)
Aug 18, 2005 36.44 36.47 36.23 36.26 225,993 -0.35(-0.96%)
Aug 17, 2005 36.65 36.78 36.53 36.61 40,992 -0.09(-0.24%)
Aug 16, 2005 37.32 37.32 36.70 36.70 56,129 -0.78(-2.07%)
Aug 15, 2005 37.53 37.55 37.15 37.47 30,677 -0.05(-0.14%)
Aug 12, 2005 37.76 37.76 37.22 37.53 40,054 -0.19(-0.49%)
Aug 11, 2005 37.53 37.88 37.52 37.71 68,856 +0.35(+0.94%)
Aug 10, 2005 37.25 37.69 37.18 37.36 56,129 +0.25(+0.66%)
Aug 09, 2005 37.09 37.26 37.03 37.12 51,977 +0.18(+0.48%)
Aug 08, 2005 37.31 37.31 36.91 36.94 92,165 +0.03(+0.08%)
Aug 05, 2005 37.04 37.20 36.79 36.91 44,609 -0.22(-0.60%)
Aug 04, 2005 37.60 37.60 37.06 37.13 40,724 -0.43(-1.13%)
Aug 03, 2005 37.38 37.56 37.29 37.56 64,837 +0.25(+0.66%)
Aug 02, 2005 36.88 37.55 36.88 37.31 47,288 +0.45(+1.22%)
Aug 01, 2005 36.95 37.05 36.75 36.86 52,378 -0.06(-0.16%)
Jul 29, 2005 37.23 37.32 36.88 36.92 44,207 -0.14(-0.38%)
Jul 28, 2005 36.64 37.16 36.64 37.06 68,320 +0.51(+1.39%)
Jul 27, 2005 36.45 36.65 36.37 36.56 53,986 +0.22(+0.62%)
Jul 26, 2005 36.38 36.41 36.12 36.33 55,460 -0.46(-1.26%)
Jul 25, 2005 37.21 37.32 36.75 36.79 36,437 -0.33(-0.88%)
Jul 22, 2005 36.80 37.20 36.79 37.12 42,733 +0.25(+0.69%)
Jul 21, 2005 36.97 37.17 36.76 36.87 71,267 -0.10(-0.26%)
Jul 20, 2005 36.26 37.02 36.26 36.97 84,931 +0.59(+1.62%)
Jul 19, 2005 36.29 36.44 35.72 36.38 515,350 +0.66(+1.84%)
Jul 18, 2005 35.64 35.94 35.64 35.72 68,186 -0.04(-0.12%)
Jul 15, 2005 35.76 35.84 35.65 35.76 28,399 +0.00(+0.01%)
Jul 14, 2005 35.91 36.21 35.76 35.76 123,780 -0.06(-0.17%)
Jul 13, 2005 35.91 36.03 35.67 35.82 97,925 -0.17(-0.48%)
Jul 12, 2005 35.99 36.14 35.70 35.99 159,816 +0.02(+0.06%)
Jul 11, 2005 35.58 36.03 35.57 35.97 193,842 +0.49(+1.39%)
Jul 08, 2005 34.99 35.50 34.94 35.47 55,326 +0.66(+1.89%)
Jul 07, 2005 34.46 34.82 34.26 34.82 50,101 +0.13(+0.37%)
Jul 06, 2005 34.75 34.94 34.66 34.69 164,772 -0.13(-0.36%)
Jul 05, 2005 34.73 34.83 34.48 34.82 219,429 +0.16(+0.47%)
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.