Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 69.63 70.30 69.63 70.25 60,032 +0.49(+0.70%)
Apr 29, 2014 69.32 69.98 69.32 69.77 153,711 +0.58(+0.83%)
Apr 28, 2014 69.66 69.67 68.67 69.19 124,906 -0.31(-0.45%)
Apr 25, 2014 69.76 69.96 69.31 69.50 72,667 -0.52(-0.74%)
Apr 24, 2014 70.60 70.66 69.87 70.02 113,553 -0.32(-0.45%)
Apr 23, 2014 70.36 70.54 70.25 70.34 81,559 +0.01(+0.01%)
Apr 22, 2014 70.18 70.52 69.99 70.33 71,749 +0.21(+0.30%)
Apr 21, 2014 70.09 70.27 69.89 70.12 69,528 +0.09(+0.13%)
Apr 17, 2014 69.91 70.03 70.03 70.03 132,815 +0.17(+0.24%)
Apr 16, 2014 69.35 69.89 69.16 69.86 175,547 +1.01(+1.47%)
Apr 15, 2014 68.56 68.90 67.75 68.85 154,171 +0.28(+0.42%)
Apr 14, 2014 68.41 68.81 68.13 68.56 104,366 +0.53(+0.78%)
Apr 11, 2014 68.37 68.86 67.98 68.03 269,768 -0.78(-1.13%)
Apr 10, 2014 70.19 70.22 68.71 68.81 398,787 -1.43(-2.04%)
Apr 09, 2014 69.45 70.40 69.28 70.25 106,609 +1.01(+1.46%)
Apr 08, 2014 68.96 69.50 68.73 69.23 60,101 +0.34(+0.50%)
Apr 07, 2014 69.89 70.00 68.65 68.89 136,718 -1.07(-1.53%)
Apr 04, 2014 71.17 71.40 69.87 69.96 60,383 -0.85(-1.19%)
Apr 03, 2014 70.85 71.17 70.55 70.81 124,815 +0.13(+0.19%)
Apr 02, 2014 70.39 70.83 70.02 70.67 386,819 +0.49(+0.69%)
Apr 01, 2014 70.04 70.20 69.69 70.19 405,275 +0.47(+0.67%)
Mar 31, 2014 69.37 69.79 69.26 69.72 97,157 +0.73(+1.06%)
Mar 28, 2014 68.85 69.33 68.75 68.99 63,153 +0.37(+0.54%)
Mar 27, 2014 68.73 68.88 68.30 68.62 47,479 -0.15(-0.22%)
Mar 26, 2014 70.05 70.15 68.77 68.77 61,612 -1.04(-1.49%)
Mar 25, 2014 69.71 70.19 69.58 69.81 80,210 +0.39(+0.56%)
Mar 24, 2014 70.02 70.35 69.15 69.42 60,050 -0.53(-0.76%)
Mar 21, 2014 70.12 70.31 69.81 69.95 80,645 +0.41(+0.59%)
Mar 20, 2014 68.99 69.58 68.99 69.55 53,363 +0.28(+0.41%)
Mar 19, 2014 69.73 69.91 68.90 69.26 171,025 -0.53(-0.75%)
Mar 18, 2014 69.40 69.87 69.36 69.79 163,493 +0.48(+0.70%)
Mar 17, 2014 69.09 69.70 69.09 69.30 187,089 +0.51(+0.74%)
Mar 14, 2014 68.68 69.07 68.68 68.79 63,350 +0.15(+0.22%)
Mar 13, 2014 69.42 69.70 68.51 68.64 146,210 -0.62(-0.89%)
Mar 12, 2014 69.09 69.40 68.95 69.26 89,037 -0.05(-0.07%)
Mar 11, 2014 69.96 69.99 69.22 69.31 442,938 -0.63(-0.91%)
Mar 10, 2014 69.85 69.99 69.39 69.95 84,851 -0.10(-0.14%)
Mar 07, 2014 70.66 70.66 69.90 70.05 192,159 -0.42(-0.59%)
Mar 06, 2014 70.16 70.78 70.16 70.46 178,491 +0.38(+0.55%)
Mar 05, 2014 69.95 70.14 69.72 70.08 373,344 +0.21(+0.30%)
Mar 04, 2014 69.35 70.00 69.35 69.87 320,004 +0.99(+1.44%)
Mar 03, 2014 68.49 69.11 68.42 68.88 1,305,204 -0.17(-0.24%)
Feb 28, 2014 68.82 69.26 68.69 69.04 151,445 +0.23(+0.33%)
Feb 27, 2014 68.19 68.84 68.18 68.82 176,018 +0.57(+0.83%)
Feb 26, 2014 67.81 68.47 67.75 68.25 219,376 +0.51(+0.75%)
Feb 25, 2014 67.57 67.98 67.38 67.74 113,755 +0.24(+0.36%)
Feb 24, 2014 67.88 68.13 67.50 67.50 70,427 -0.34(-0.50%)
Feb 21, 2014 68.15 68.25 67.83 67.84 100,043 -0.14(-0.21%)
Feb 20, 2014 67.37 68.08 67.10 67.98 146,259 +0.69(+1.03%)
Feb 19, 2014 67.75 68.28 67.25 67.29 135,209 -0.52(-0.76%)
Feb 18, 2014 67.78 67.90 67.43 67.81 636,973 +0.11(+0.16%)
Feb 14, 2014 67.23 67.70 67.70 67.70 197,131 -0.48(-0.70%)
Feb 13, 2014 66.31 68.18 66.07 68.18 161,127 +1.58(+2.37%)
Feb 12, 2014 66.66 66.93 66.41 66.60 229,978 -0.04(-0.06%)
Feb 11, 2014 65.85 66.80 65.85 66.64 319,086 +0.83(+1.26%)
Feb 10, 2014 65.55 65.90 65.33 65.81 275,248 +0.26(+0.39%)
Feb 07, 2014 64.93 65.60 64.77 65.55 178,813 +0.76(+1.17%)
Feb 06, 2014 63.93 64.81 63.93 64.79 226,237 +0.96(+1.50%)
Feb 05, 2014 63.34 63.95 62.89 63.83 479,365 +0.16(+0.25%)
Feb 04, 2014 63.33 64.08 63.22 63.68 718,176 +0.54(+0.86%)
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.