Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.52 +0.14 (+0.09%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 120.95 121.47 118.74 118.74 50,292 -1.72(-1.43%)
Sep 29, 2021 121.74 121.74 120.39 120.46 25,274 -0.79(-0.65%)
Sep 28, 2021 121.89 122.24 120.69 121.26 103,634 -0.89(-0.73%)
Sep 27, 2021 120.67 122.64 120.67 122.14 45,188 +1.91(+1.59%)
Sep 24, 2021 119.62 120.84 119.52 120.24 34,039 +0.12(+0.10%)
Sep 23, 2021 119.02 121.00 119.02 120.12 47,163 +1.97(+1.67%)
Sep 22, 2021 117.98 119.56 117.98 118.15 89,245 +1.52(+1.30%)
Sep 21, 2021 117.89 118.07 115.77 116.63 131,506 -0.64(-0.54%)
Sep 20, 2021 116.86 117.94 115.58 117.26 90,286 -3.13(-2.60%)
Sep 17, 2021 122.41 122.41 119.92 120.40 33,392 -2.50(-2.03%)
Sep 16, 2021 123.96 123.96 121.88 122.89 51,634 -1.46(-1.18%)
Sep 15, 2021 122.94 124.55 122.94 124.36 197,651 +1.77(+1.44%)
Sep 14, 2021 124.69 124.69 122.35 122.59 41,561 -1.52(-1.22%)
Sep 13, 2021 125.29 125.29 123.25 124.11 64,654 +0.02(+0.02%)
Sep 10, 2021 125.16 125.76 124.01 124.09 25,276 -0.35(-0.28%)
Sep 09, 2021 124.18 125.31 124.18 124.44 22,685 +0.33(+0.27%)
Sep 08, 2021 125.25 125.27 123.61 124.11 44,576 -1.28(-1.02%)
Sep 07, 2021 125.67 125.91 125.22 125.39 41,541 -0.65(-0.51%)
Sep 03, 2021 126.69 126.69 126.01 126.04 53,635 -0.71(-0.56%)
Sep 02, 2021 126.34 127.30 126.31 126.75 84,071 +0.78(+0.62%)
Sep 01, 2021 126.23 126.46 124.89 125.97 56,262 -0.38(-0.30%)
Aug 31, 2021 127.03 127.03 125.89 126.35 43,144 -0.76(-0.60%)
Aug 30, 2021 127.92 127.96 127.05 127.11 70,066 -0.23(-0.18%)
Aug 27, 2021 125.83 127.78 125.83 127.34 61,292 +2.06(+1.64%)
Aug 26, 2021 126.15 126.53 125.20 125.28 54,596 -1.02(-0.80%)
Aug 25, 2021 125.53 126.70 125.31 126.29 20,711 +0.40(+0.32%)
Aug 24, 2021 125.55 126.34 125.55 125.89 64,589 +1.06(+0.85%)
Aug 23, 2021 124.16 125.20 124.01 124.83 36,443 +1.63(+1.33%)
Aug 20, 2021 122.72 123.47 122.72 123.20 73,941 +0.41(+0.33%)
Aug 19, 2021 123.23 123.44 122.17 122.79 148,357 -1.85(-1.49%)
Aug 18, 2021 125.67 126.36 124.54 124.64 383,318 -1.57(-1.24%)
Aug 17, 2021 127.21 127.29 124.67 126.21 103,150 -1.90(-1.48%)
Aug 16, 2021 128.19 128.21 126.69 128.10 69,709 -0.93(-0.72%)
Aug 13, 2021 129.08 129.22 128.81 129.04 23,585 +0.17(+0.13%)
Aug 12, 2021 129.16 129.16 127.47 128.87 60,239 -0.24(-0.18%)
Aug 11, 2021 128.35 129.10 127.83 129.10 282,658 +1.83(+1.44%)
Aug 10, 2021 125.23 127.67 125.23 127.27 351,413 +2.06(+1.65%)
Aug 09, 2021 125.35 125.68 124.23 125.21 115,859 -0.44(-0.35%)
Aug 06, 2021 124.69 125.86 124.56 125.65 65,760 +1.82(+1.47%)
Aug 05, 2021 124.64 125.48 123.73 123.82 49,380 -0.17(-0.14%)
Aug 04, 2021 125.21 125.84 124.00 124.00 83,438 -1.69(-1.34%)
Aug 03, 2021 124.47 125.68 123.51 125.68 172,055 +1.27(+1.02%)
Aug 02, 2021 126.99 127.64 124.41 124.41 524,966 -1.94(-1.53%)
Jul 30, 2021 125.40 127.22 125.40 126.35 62,361 +0.59(+0.47%)
Jul 29, 2021 124.85 126.12 124.85 125.76 95,997 +1.87(+1.51%)
Jul 28, 2021 123.72 124.33 122.80 123.89 54,796 +0.05(+0.04%)
Jul 27, 2021 123.10 124.41 121.91 123.84 85,563 -0.10(-0.08%)
Jul 26, 2021 122.81 123.90 122.81 123.95 80,823 +1.37(+1.12%)
Jul 23, 2021 122.32 122.60 121.51 122.58 41,507 +0.89(+0.73%)
Jul 22, 2021 121.60 122.08 120.50 121.69 27,397 +0.11(+0.09%)
Jul 21, 2021 121.06 121.90 120.88 121.58 124,050 +1.65(+1.38%)
Jul 20, 2021 117.73 120.63 117.60 119.93 275,353 +1.71(+1.45%)
Jul 19, 2021 118.75 118.75 117.31 118.22 539,261 -2.74(-2.27%)
Jul 16, 2021 123.84 123.84 120.83 120.97 159,792 -2.46(-1.99%)
Jul 15, 2021 122.79 124.24 122.79 123.42 182,911 -0.01(-0.01%)
Jul 14, 2021 124.14 125.04 123.09 123.43 54,407 -0.14(-0.12%)
Jul 13, 2021 124.97 125.04 123.41 123.58 71,847 -1.50(-1.20%)
Jul 12, 2021 124.01 125.55 123.78 125.08 94,220 +0.39(+0.31%)
Jul 09, 2021 123.37 124.92 123.37 124.69 85,636 +2.84(+2.33%)
Jul 08, 2021 121.98 122.56 120.86 121.85 119,542 -2.05(-1.66%)
Jul 07, 2021 122.75 123.96 122.37 123.90 507,622 +1.16(+0.94%)
Jul 06, 2021 124.99 124.99 122.07 122.74 464,591 -2.14(-1.71%)
Jul 02, 2021 124.89 125.10 124.11 124.88 755,476 +0.24(+0.19%)
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.