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 (%)
Nov 30, 2021 128.12 128.40 124.56 124.75 75,859 -4.09(-3.17%)
Nov 29, 2021 130.22 130.52 127.85 128.83 28,246 +0.09(+0.07%)
Nov 26, 2021 128.10 129.24 126.90 128.75 27,645 -2.67(-2.03%)
Nov 24, 2021 131.93 132.09 131.28 131.42 20,344 -1.00(-0.76%)
Nov 23, 2021 132.42 132.92 131.66 132.42 38,351 +0.31(+0.24%)
Nov 22, 2021 131.23 133.29 131.23 132.10 21,283 +0.95(+0.73%)
Nov 19, 2021 130.87 131.97 130.67 131.15 24,332 -0.53(-0.40%)
Nov 18, 2021 132.12 131.87 131.59 131.68 33,678 -0.37(-0.28%)
Nov 17, 2021 132.99 133.62 131.96 132.06 585,188 -1.19(-0.89%)
Nov 16, 2021 134.30 134.30 133.25 133.25 31,970 -1.07(-0.79%)
Nov 15, 2021 135.22 135.22 133.87 134.31 42,257 -0.79(-0.59%)
Nov 12, 2021 134.14 135.39 133.93 135.11 33,557 +1.03(+0.77%)
Nov 11, 2021 132.93 134.71 132.93 134.08 45,077 +2.39(+1.82%)
Nov 10, 2021 133.15 131.68 646,179 -1.28(-0.96%)
Nov 09, 2021 132.41 133.01 131.74 132.96 28,944 +0.22(+0.17%)
Nov 08, 2021 132.66 133.56 132.36 132.74 42,644 +1.72(+1.31%)
Nov 05, 2021 129.66 131.09 129.66 131.03 30,473 +1.82(+1.41%)
Nov 04, 2021 130.33 130.48 128.82 129.21 29,877 -0.76(-0.59%)
Nov 03, 2021 128.36 130.41 128.22 129.97 39,006 +1.51(+1.17%)
Nov 02, 2021 127.98 128.60 127.17 128.46 41,969 +0.56(+0.44%)
Nov 01, 2021 127.71 128.63 127.14 127.90 25,153 +0.46(+0.36%)
Oct 29, 2021 127.49 128.28 126.87 127.44 27,052 -0.34(-0.27%)
Oct 28, 2021 127.02 128.00 126.89 127.78 59,017 +1.31(+1.04%)
Oct 27, 2021 128.90 128.62 126.38 126.47 74,738 -3.45(-2.66%)
Oct 26, 2021 130.00 129.92 383,032 +0.01(+0.01%)
Oct 25, 2021 129.12 130.41 128.55 129.91 25,889 +2.10(+1.64%)
Oct 22, 2021 128.54 129.58 127.70 127.81 30,283 +0.04(+0.03%)
Oct 21, 2021 127.95 127.95 126.58 127.78 55,596 -0.95(-0.74%)
Oct 20, 2021 128.04 129.21 127.94 128.73 22,133 +0.77(+0.60%)
Oct 19, 2021 128.54 128.54 127.09 127.96 430,638 +0.28(+0.22%)
Oct 18, 2021 126.54 127.78 126.10 127.68 46,718 +0.05(+0.04%)
Oct 15, 2021 127.85 128.41 127.32 127.63 30,791 +0.77(+0.61%)
Oct 14, 2021 125.36 127.10 125.32 126.86 36,040 +2.98(+2.41%)
Oct 13, 2021 123.98 124.40 122.64 123.88 69,482 +0.70(+0.57%)
Oct 12, 2021 122.69 123.61 122.58 123.18 48,606 +0.64(+0.52%)
Oct 11, 2021 122.78 124.31 122.54 122.54 43,867 +0.76(+0.63%)
Oct 08, 2021 122.43 122.69 121.57 121.78 55,897 -0.41(-0.34%)
Oct 07, 2021 121.66 123.50 121.66 122.19 87,712 +2.21(+1.84%)
Oct 06, 2021 119.28 120.12 117.79 119.98 93,313 -0.97(-0.80%)
Oct 05, 2021 120.28 121.45 119.27 120.95 156,637 +0.97(+0.81%)
Oct 04, 2021 120.43 121.31 119.31 119.98 909,355 -0.51(-0.42%)
Oct 01, 2021 119.50 121.06 118.15 120.48 1,300,604 +1.74(+1.47%)
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%)
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.