Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 66.29 66.69 65.87 66.43 391,870 +0.80(+1.22%)
May 29, 2008 66.36 66.36 65.31 65.63 469,254 -1.00(-1.50%)
May 28, 2008 64.51 66.64 64.23 66.63 567,921 +1.99(+3.08%)
May 27, 2008 64.89 64.99 63.87 64.64 662,760 -0.46(-0.70%)
May 26, 2008 65.75 65.92 64.23 65.09 0 +0.00(+0.00%)
May 23, 2008 65.75 65.92 64.23 65.09 585,865 -0.84(-1.27%)
May 22, 2008 66.23 67.13 65.70 65.93 1,171,907 -0.23(-0.35%)
May 21, 2008 68.24 68.29 65.96 66.16 1,059,067 -1.82(-2.68%)
May 20, 2008 67.40 68.02 66.70 67.99 583,718 +0.33(+0.48%)
May 19, 2008 68.34 68.86 67.34 67.66 788,294 -0.53(-0.78%)
May 16, 2008 67.61 68.20 67.16 68.20 563,076 +1.03(+1.54%)
May 15, 2008 66.32 67.23 66.21 67.16 584,670 +1.25(+1.89%)
May 14, 2008 66.27 67.09 65.86 65.92 519,955 -0.04(-0.06%)
May 13, 2008 65.45 65.99 64.81 65.95 444,053 +0.67(+1.03%)
May 12, 2008 64.72 65.42 63.78 65.28 494,602 +0.81(+1.25%)
May 09, 2008 64.85 64.85 63.71 64.47 259,226 -0.71(-1.08%)
May 08, 2008 63.87 65.27 63.87 65.18 827,688 +1.36(+2.14%)
May 07, 2008 64.43 65.05 63.55 63.82 421,629 -0.81(-1.25%)
May 06, 2008 63.62 64.75 63.39 64.62 213,544 +0.91(+1.42%)
May 05, 2008 62.61 63.80 62.51 63.71 613,295 +1.25(+2.00%)
May 02, 2008 61.78 62.78 61.70 62.47 601,922 +0.98(+1.59%)
May 01, 2008 61.72 61.72 60.06 61.49 584,935 -0.47(-0.76%)
Apr 30, 2008 61.44 62.64 61.44 61.96 768,315 +0.52(+0.85%)
Apr 29, 2008 62.68 63.00 61.21 61.44 540,697 -2.06(-3.25%)
Apr 28, 2008 64.30 64.30 63.23 63.51 342,837 -0.66(-1.03%)
Apr 25, 2008 62.48 64.30 62.44 64.16 669,922 +1.86(+2.99%)
Apr 24, 2008 63.45 63.49 61.75 62.30 697,161 -1.06(-1.68%)
Apr 23, 2008 64.91 64.91 63.36 63.37 568,928 -1.26(-1.96%)
Apr 22, 2008 65.47 65.57 63.93 64.63 604,475 -0.79(-1.21%)
Apr 21, 2008 64.99 65.58 64.58 65.42 401,290 +0.36(+0.55%)
Apr 18, 2008 64.51 65.40 64.00 65.06 540,035 +0.94(+1.46%)
Apr 17, 2008 64.34 65.09 63.45 64.13 590,369 -0.45(-0.70%)
Apr 16, 2008 62.40 64.70 62.40 64.58 870,154 +2.85(+4.61%)
Apr 15, 2008 61.87 62.37 60.99 61.73 486,859 +0.40(+0.66%)
Apr 14, 2008 61.33 61.87 61.04 61.33 352,017 -0.07(-0.11%)
Apr 11, 2008 61.63 62.14 61.13 61.40 801,017 -0.76(-1.22%)
Apr 10, 2008 61.83 62.36 60.92 62.16 414,904 +0.20(+0.33%)
Apr 09, 2008 62.36 62.87 61.54 61.95 407,433 -0.36(-0.58%)
Apr 08, 2008 61.33 62.54 61.19 62.32 422,333 +0.59(+0.95%)
Apr 07, 2008 62.78 63.47 61.34 61.73 916,385 -0.17(-0.28%)
Apr 04, 2008 61.09 62.33 60.97 61.90 1,282,478 +1.38(+2.28%)
Apr 03, 2008 58.95 61.32 58.95 60.52 618,704 +1.12(+1.88%)
Apr 02, 2008 58.72 59.66 58.33 59.40 719,056 +0.71(+1.20%)
Apr 01, 2008 57.75 58.87 56.78 58.70 1,162,446 +1.16(+2.02%)
Mar 31, 2008 57.62 58.28 56.83 57.54 910,662 -0.12(-0.20%)
Mar 28, 2008 58.09 58.35 57.51 57.65 478,936 -0.26(-0.46%)
Mar 27, 2008 58.54 58.87 57.73 57.92 604,642 -0.69(-1.18%)
Mar 26, 2008 58.19 58.88 57.98 58.61 620,875 +0.45(+0.77%)
Mar 25, 2008 56.90 58.44 56.90 58.16 678,530 +1.43(+2.53%)
Mar 24, 2008 55.50 57.68 55.36 56.72 476,070 +1.66(+3.01%)
Mar 21, 2008 54.55 55.53 53.43 55.06 1,691,307 +0.00(+0.00%)
Mar 20, 2008 54.55 55.53 53.43 55.06 1,691,307 -0.18(-0.32%)
Mar 19, 2008 59.17 59.59 55.17 55.24 1,468,288 -3.82(-6.47%)
Mar 18, 2008 58.12 59.22 57.38 59.06 1,031,976 +2.09(+3.66%)
Mar 17, 2008 57.47 58.18 55.78 56.98 1,686,554 -1.58(-2.70%)
Mar 14, 2008 59.90 59.92 57.33 58.56 1,401,080 -0.76(-1.28%)
Mar 13, 2008 57.13 59.63 56.76 59.32 1,301,002 +1.32(+2.27%)
Mar 12, 2008 58.57 59.01 57.87 58.00 935,745 -0.24(-0.41%)
Mar 11, 2008 56.61 58.26 56.28 58.24 1,039,823 +3.13(+5.68%)
Mar 10, 2008 57.03 57.03 54.86 55.11 1,177,253 -2.03(-3.55%)
Mar 07, 2008 58.68 59.01 56.83 57.14 1,297,860 -2.36(-3.96%)
Mar 06, 2008 60.08 60.59 59.42 59.50 676,841 -0.78(-1.29%)
Mar 05, 2008 58.75 60.64 58.68 60.27 690,596 +1.45(+2.46%)
Mar 04, 2008 59.39 60.20 57.61 58.82 1,395,217 -1.30(-2.17%)
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.