Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 26.14 26.54 26.14 26.52 53,715 +0.48(+1.83%)
May 29, 2003 26.15 26.40 25.94 26.05 20,494 -0.10(-0.40%)
May 28, 2003 26.37 26.37 26.03 26.15 25,719 -0.22(-0.82%)
May 27, 2003 25.64 26.42 25.64 26.37 15,806 +0.52(+1.99%)
May 23, 2003 25.79 25.87 25.67 25.85 26,522 +0.10(+0.41%)
May 22, 2003 25.72 25.87 25.43 25.75 128,997 +0.08(+0.32%)
May 21, 2003 25.64 25.70 25.37 25.67 129,666 +0.21(+0.82%)
May 20, 2003 25.39 25.73 25.23 25.46 20,896 -0.12(-0.47%)
May 19, 2003 25.83 25.94 25.45 25.58 21,834 -0.54(-2.09%)
May 16, 2003 26.24 26.28 25.87 26.12 29,737 -0.01(-0.03%)
May 15, 2003 26.20 26.20 25.94 26.13 14,600 +0.11(+0.43%)
May 14, 2003 26.28 26.28 25.88 26.02 65,101 -0.25(-0.94%)
May 13, 2003 26.15 26.39 26.08 26.26 25,852 -0.07(-0.28%)
May 12, 2003 25.98 26.38 25.80 26.34 27,326 +0.46(+1.79%)
May 09, 2003 25.60 26.00 25.60 25.87 6,831 +0.34(+1.32%)
May 08, 2003 25.79 25.84 25.43 25.54 15,136 -0.25(-0.96%)
May 07, 2003 25.90 25.94 25.58 25.79 21,566 -0.07(-0.26%)
May 06, 2003 25.87 26.07 25.74 25.85 14,333 +0.02(+0.09%)
May 05, 2003 26.02 26.05 25.66 25.83 14,466 +0.07(+0.29%)
May 02, 2003 25.71 25.84 25.49 25.76 150,831 +0.30(+1.17%)
May 01, 2003 25.61 25.61 25.01 25.46 14,199 -0.21(-0.81%)
Apr 30, 2003 25.61 25.89 25.43 25.67 22,906 +0.10(+0.41%)
Apr 29, 2003 25.58 25.72 25.32 25.56 139,981 +0.16(+0.65%)
Apr 28, 2003 25.08 25.43 25.01 25.40 117,343 +0.46(+1.86%)
Apr 25, 2003 25.46 25.46 24.76 24.93 140,383 -0.44(-1.74%)
Apr 24, 2003 25.38 25.71 25.37 25.37 13,529 -0.16(-0.61%)
Apr 23, 2003 25.28 25.60 25.20 25.53 38,712 +0.25(+0.97%)
Apr 22, 2003 24.77 25.28 24.60 25.28 47,151 +0.40(+1.62%)
Apr 21, 2003 24.78 24.96 24.71 24.88 486,250 +0.07(+0.30%)
Apr 17, 2003 24.34 24.81 24.34 24.81 19,557 +0.41(+1.68%)
Apr 16, 2003 24.97 24.97 24.40 24.40 24,915 -0.41(-1.66%)
Apr 15, 2003 24.27 24.81 24.27 24.81 25,049 +0.37(+1.50%)
Apr 14, 2003 24.06 24.44 24.06 24.44 5,224 +0.42(+1.74%)
Apr 11, 2003 24.49 24.49 23.90 24.02 6,295 +0.02(+0.09%)
Apr 10, 2003 23.89 24.02 23.86 24.00 212,851 -0.01(-0.06%)
Apr 09, 2003 24.33 24.56 23.90 24.02 28,933 -0.31(-1.29%)
Apr 08, 2003 24.49 24.49 24.20 24.33 23,575 -0.32(-1.30%)
Apr 07, 2003 25.08 25.16 24.65 24.65 48,892 +0.43(+1.76%)
Apr 04, 2003 24.40 24.45 24.05 24.22 109,975 +0.02(+0.09%)
Apr 03, 2003 24.37 24.46 24.15 24.20 169,049 -0.33(-1.34%)
Apr 02, 2003 24.21 24.59 24.21 24.53 20,494 +0.74(+3.11%)
Apr 01, 2003 23.74 23.96 23.43 23.79 32,416 +0.09(+0.38%)
Mar 31, 2003 24.04 24.04 23.43 23.70 15,002 -0.33(-1.37%)
Mar 28, 2003 23.96 24.13 23.83 24.03 88,141 -0.01(-0.03%)
Mar 27, 2003 24.22 24.22 23.81 24.04 13,663 -0.17(-0.71%)
Mar 26, 2003 24.48 24.48 24.20 24.21 45,544 -0.27(-1.10%)
Mar 25, 2003 24.30 24.63 24.22 24.48 118,548 +0.09(+0.37%)
Mar 24, 2003 25.05 25.05 24.20 24.39 14,199 -0.96(-3.80%)
Mar 21, 2003 24.91 25.36 24.65 25.35 131,676 +0.93(+3.79%)
Mar 20, 2003 24.45 24.52 24.14 24.43 15,940 -0.10(-0.43%)
Mar 19, 2003 24.60 24.60 24.25 24.53 13,663 +0.07(+0.31%)
Mar 18, 2003 24.34 24.63 24.08 24.46 527,374 +0.40(+1.64%)
Mar 17, 2003 23.07 24.07 23.07 24.06 31,345 +0.71(+3.04%)
Mar 14, 2003 23.15 23.49 23.10 23.35 16,342 +0.39(+1.69%)
Mar 13, 2003 22.46 23.02 22.43 22.96 28,666 +0.91(+4.13%)
Mar 12, 2003 22.06 22.06 21.75 22.05 11,653 -0.01(-0.07%)
Mar 11, 2003 22.16 22.46 22.07 22.07 95,508 -0.25(-1.14%)
Mar 10, 2003 22.51 22.59 22.26 22.32 18,887 -0.40(-1.77%)
Mar 07, 2003 22.40 22.72 22.25 22.72 30,675 +0.11(+0.49%)
Mar 06, 2003 22.96 22.96 22.49 22.61 16,878 -0.31(-1.34%)
Mar 05, 2003 22.99 23.03 22.78 22.92 6,429 +0.02(+0.10%)
Mar 04, 2003 23.38 23.38 22.90 22.90 89,212 -0.51(-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.