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, 2021 124.92 125.76 123.90 124.00 36,136 -1.59(-1.27%)
Apr 29, 2021 126.03 126.03 124.41 125.59 46,594 +0.27(+0.22%)
Apr 28, 2021 124.90 125.79 124.88 125.31 40,227 +0.47(+0.38%)
Apr 27, 2021 125.14 125.14 124.33 124.84 45,222 -0.55(-0.44%)
Apr 26, 2021 124.81 125.98 124.81 125.39 131,608 +1.23(+0.99%)
Apr 23, 2021 122.40 124.58 122.12 124.16 30,642 +2.34(+1.92%)
Apr 22, 2021 124.21 124.21 121.81 121.82 110,668 -2.56(-2.05%)
Apr 21, 2021 121.81 124.41 121.81 124.38 58,600 +2.56(+2.10%)
Apr 20, 2021 123.37 123.37 121.43 121.81 58,462 -1.58(-1.28%)
Apr 19, 2021 124.13 124.18 122.68 123.39 46,788 -0.58(-0.47%)
Apr 16, 2021 123.69 124.29 123.53 123.97 207,945 +1.26(+1.03%)
Apr 15, 2021 122.30 122.82 121.54 122.71 56,478 +1.41(+1.16%)
Apr 14, 2021 120.44 121.92 120.27 121.30 72,585 +1.18(+0.98%)
Apr 13, 2021 120.34 120.47 119.40 120.12 222,201 -0.14(-0.12%)
Apr 12, 2021 119.87 120.48 119.44 120.26 60,392 +0.31(+0.26%)
Apr 09, 2021 119.57 119.95 118.99 119.95 40,152 +0.59(+0.49%)
Apr 08, 2021 119.61 119.61 118.41 119.36 41,847 +0.10(+0.09%)
Apr 07, 2021 121.17 121.17 119.10 119.26 66,081 -2.00(-1.65%)
Apr 06, 2021 121.49 122.05 120.76 121.25 78,364 -0.08(-0.07%)
Apr 05, 2021 121.08 121.90 120.88 121.34 194,772 +1.17(+0.98%)
Apr 01, 2021 119.26 120.17 118.56 120.17 716,924 +1.33(+1.11%)
Mar 31, 2021 119.65 119.72 118.71 118.84 44,507 -0.29(-0.25%)
Mar 30, 2021 119.37 119.74 118.92 119.13 29,493 -0.41(-0.34%)
Mar 29, 2021 119.79 120.60 119.17 119.54 66,060 -0.55(-0.46%)
Mar 26, 2021 117.88 120.13 117.72 120.09 83,262 +3.31(+2.84%)
Mar 25, 2021 114.76 116.96 114.06 116.78 61,714 +1.49(+1.29%)
Mar 24, 2021 114.83 116.98 114.83 115.29 32,864 +0.90(+0.78%)
Mar 23, 2021 116.74 116.74 113.92 114.39 75,628 -3.08(-2.63%)
Mar 22, 2021 117.50 117.97 116.73 117.48 50,993 -0.09(-0.08%)
Mar 19, 2021 117.86 118.22 115.93 117.57 79,733 -0.37(-0.31%)
Mar 18, 2021 118.29 119.92 117.70 117.94 54,364 -0.66(-0.56%)
Mar 17, 2021 117.19 118.73 117.03 118.60 56,676 +1.41(+1.21%)
Mar 16, 2021 118.46 118.46 116.71 117.19 110,894 -1.08(-0.92%)
Mar 15, 2021 118.24 118.39 116.95 118.27 43,993 -0.07(-0.06%)
Mar 12, 2021 117.80 118.34 117.60 118.34 39,442 +0.28(+0.24%)
Mar 11, 2021 118.21 118.70 117.89 118.05 188,159 +1.11(+0.95%)
Mar 10, 2021 115.52 117.57 115.16 116.94 48,378 +2.42(+2.12%)
Mar 09, 2021 114.96 115.39 114.01 114.52 71,216 +0.63(+0.55%)
Mar 08, 2021 112.91 115.33 112.70 113.89 110,836 +1.29(+1.15%)
Mar 05, 2021 110.95 112.77 108.66 112.59 65,631 +3.02(+2.75%)
Mar 04, 2021 111.82 112.08 107.80 109.58 158,624 -2.38(-2.12%)
Mar 03, 2021 112.72 113.50 111.92 111.95 112,657 -1.14(-1.01%)
Mar 02, 2021 112.42 114.11 112.42 113.09 216,867 +0.93(+0.83%)
Mar 01, 2021 110.89 112.69 110.89 112.16 599,771 +2.90(+2.65%)
Feb 26, 2021 110.58 110.68 108.46 109.26 72,735 -1.63(-1.47%)
Feb 25, 2021 113.84 113.85 110.51 110.89 50,977 -3.12(-2.74%)
Feb 24, 2021 112.72 114.38 112.64 114.02 94,814 +1.22(+1.08%)
Feb 23, 2021 111.76 113.00 110.06 112.80 852,035 +0.38(+0.34%)
Feb 22, 2021 111.31 112.87 111.31 112.42 52,458 +0.91(+0.81%)
Feb 19, 2021 109.99 111.93 109.99 111.52 37,321 +2.43(+2.23%)
Feb 18, 2021 109.83 109.83 108.67 109.08 22,999 -1.03(-0.93%)
Feb 17, 2021 110.13 110.50 109.02 110.11 61,116 -0.34(-0.31%)
Feb 16, 2021 111.02 111.21 110.35 110.45 46,964 +0.25(+0.23%)
Feb 12, 2021 109.26 110.30 109.26 110.20 25,870 +0.71(+0.65%)
Feb 11, 2021 109.54 109.96 108.45 109.49 38,030 +0.38(+0.35%)
Feb 10, 2021 110.44 110.44 108.58 109.11 55,710 -0.60(-0.55%)
Feb 09, 2021 110.73 110.73 109.32 109.72 31,852 -0.81(-0.73%)
Feb 08, 2021 110.49 110.89 110.29 110.53 65,025 +0.98(+0.89%)
Feb 05, 2021 108.73 109.68 108.45 109.55 137,306 +1.93(+1.80%)
Feb 04, 2021 107.65 108.12 106.81 107.61 713,304 -0.42(-0.39%)
Feb 03, 2021 108.08 108.42 107.67 108.04 237,435 +0.29(+0.27%)
Feb 02, 2021 107.01 107.99 106.50 107.75 41,796 +1.42(+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.