US Basic Materials Ishares ETF (NY: IYM )

135.30 USD -1.60 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 137.38 137.90 136.24 136.90 26,084 +0.33(+0.24%)
Jun 10, 2021 138.22 138.48 136.54 136.57 24,901 -1.18(-0.86%)
Jun 09, 2021 138.72 139.00 137.70 137.75 27,575 -1.09(-0.79%)
Jun 08, 2021 138.69 139.24 137.70 138.84 24,229 +0.32(+0.23%)
Jun 07, 2021 140.22 140.22 137.76 138.52 41,058 -1.65(-1.18%)
Jun 04, 2021 140.26 140.62 139.68 140.17 37,011 +0.38(+0.27%)
Jun 03, 2021 139.16 139.84 138.27 139.79 72,837 -0.44(-0.31%)
Jun 02, 2021 141.47 141.47 140.03 140.23 61,620 -1.02(-0.72%)
Jun 01, 2021 140.62 141.54 140.20 141.25 244,207 +2.16(+1.55%)
May 28, 2021 139.38 139.38 138.46 139.09 347,804 +0.19(+0.14%)
May 27, 2021 138.68 139.53 138.35 138.90 39,091 +1.31(+0.95%)
May 26, 2021 137.56 137.83 136.70 137.59 42,245 +0.22(+0.16%)
May 25, 2021 139.05 139.20 137.21 137.37 94,283 -1.22(-0.88%)
May 24, 2021 138.28 139.09 137.65 138.59 117,873 +1.26(+0.92%)
May 21, 2021 137.97 138.79 137.26 137.33 132,261 +0.35(+0.26%)
May 20, 2021 137.43 137.67 136.36 136.98 97,833 +0.03(+0.02%)
May 19, 2021 137.19 137.68 135.57 136.95 129,481 -2.52(-1.81%)
May 18, 2021 141.24 141.24 139.44 139.47 57,878 -1.47(-1.04%)
May 17, 2021 139.23 141.03 138.78 140.94 170,088 +1.49(+1.07%)
May 14, 2021 138.03 139.65 137.92 139.45 88,381 +2.09(+1.52%)
May 13, 2021 135.51 137.80 135.34 137.36 100,795 +1.87(+1.38%)
May 12, 2021 138.79 139.01 135.26 135.49 110,272 -3.70(-2.66%)
May 11, 2021 136.93 139.49 136.60 139.19 84,534 +0.64(+0.46%)
May 10, 2021 141.07 141.81 138.55 138.55 171,800 -0.77(-0.55%)
May 07, 2021 137.83 139.73 137.75 139.32 105,019 +1.60(+1.16%)
May 06, 2021 137.03 137.85 135.51 137.72 59,867 +1.30(+0.95%)
May 05, 2021 135.94 136.62 134.46 136.42 96,361 +2.34(+1.75%)
May 04, 2021 132.43 134.20 131.98 134.08 54,013 +0.67(+0.50%)
May 03, 2021 132.49 134.14 132.38 133.41 145,107 +2.39(+1.82%)
Apr 30, 2021 131.99 132.88 130.92 131.02 34,200 -1.68(-1.27%)
Apr 29, 2021 133.17 133.17 131.45 132.70 44,097 +0.29(+0.22%)
Apr 28, 2021 131.97 132.91 131.95 132.41 38,071 +0.50(+0.38%)
Apr 27, 2021 132.23 132.23 131.37 131.91 42,799 -0.58(-0.44%)
Apr 26, 2021 131.88 133.11 131.88 132.49 124,555 +1.30(+0.99%)
Apr 23, 2021 129.33 131.64 129.04 131.19 29,000 +2.47(+1.92%)
Apr 22, 2021 131.24 131.24 128.71 128.72 104,737 -2.70(-2.05%)
Apr 21, 2021 128.71 131.46 128.71 131.42 55,460 +2.71(+2.11%)
Apr 20, 2021 130.36 130.36 128.30 128.71 55,329 -1.67(-1.28%)
Apr 19, 2021 131.16 131.21 129.63 130.38 44,281 -0.61(-0.47%)
Apr 16, 2021 130.69 131.33 130.52 130.99 196,800 +1.33(+1.03%)
Apr 15, 2021 129.23 129.78 128.42 129.66 53,451 +1.49(+1.16%)
Apr 14, 2021 127.26 128.83 127.08 128.17 68,695 +1.25(+0.98%)
Apr 13, 2021 127.16 127.29 126.16 126.92 210,292 -0.15(-0.12%)
Apr 12, 2021 126.66 127.30 126.20 127.07 57,156 +0.33(+0.26%)
Apr 09, 2021 126.34 126.74 125.73 126.74 38,000 +0.62(+0.49%)
Apr 08, 2021 126.38 126.38 125.11 126.12 39,605 +0.11(+0.09%)
Apr 07, 2021 128.03 128.03 125.84 126.01 62,540 -2.11(-1.65%)
Apr 06, 2021 128.37 128.96 127.60 128.12 74,164 -0.09(-0.07%)
Apr 05, 2021 127.94 128.80 127.73 128.21 184,333 +1.24(+0.98%)
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.