Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.41 -0.37 (-0.26%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 30.37 30.83 30.37 30.63 18,888 +0.62(+2.06%)
Jun 27, 2002 29.97 30.10 29.59 30.01 25,586 +0.20(+0.68%)
Jun 26, 2002 29.37 29.81 29.37 29.81 44,743 -0.19(-0.65%)
Jun 25, 2002 30.33 30.50 29.91 30.00 32,150 +0.46(+1.54%)
Jun 21, 2002 30.13 30.13 29.55 29.55 20,496 -0.57(-1.88%)
Jun 20, 2002 30.08 30.37 29.99 30.11 16,075 +0.10(+0.35%)
Jun 19, 2002 30.33 30.56 30.01 30.01 19,424 -0.32(-1.06%)
Jun 18, 2002 30.14 30.33 30.05 30.33 7,903 +0.18(+0.59%)
Jun 17, 2002 29.66 30.15 29.65 30.15 22,237 +0.64(+2.18%)
Jun 14, 2002 28.87 29.51 28.85 29.51 28,801 -0.72(-2.40%)
Jun 12, 2002 29.71 30.23 29.71 30.23 42,063 +0.37(+1.22%)
Jun 11, 2002 30.29 30.62 29.87 29.87 40,054 -0.48(-1.57%)
Jun 10, 2002 30.10 30.49 30.05 30.34 19,022 +0.25(+0.82%)
Jun 07, 2002 29.96 30.27 29.94 30.10 20,228 +0.05(+0.17%)
Jun 06, 2002 30.72 30.72 30.01 30.05 22,505 -0.62(-2.02%)
Jun 05, 2002 30.46 30.67 30.36 30.67 7,367 -0.52(-1.68%)
May 31, 2002 30.94 31.31 30.94 31.19 23,309 -0.16(-0.52%)
May 28, 2002 31.61 31.62 31.23 31.35 17,950 -0.31(-0.97%)
May 27, 2002 31.84 32.02 31.53 31.66 12,458 +0.00(+0.00%)
May 24, 2002 31.84 32.02 31.53 31.66 12,458 -0.20(-0.63%)
May 23, 2002 31.67 31.93 31.40 31.86 18,888 +0.25(+0.80%)
May 22, 2002 31.35 31.61 31.29 31.61 182,321 +0.26(+0.83%)
May 21, 2002 31.61 31.71 31.20 31.34 22,907 -0.01(-0.05%)
May 20, 2002 31.37 31.54 31.26 31.36 17,281 -0.01(-0.02%)
May 17, 2002 31.67 31.67 31.35 31.37 9,377 -0.19(-0.59%)
May 16, 2002 31.80 31.87 31.49 31.55 19,290 -0.09(-0.28%)
May 15, 2002 31.73 31.88 31.55 31.64 52,646 -0.09(-0.28%)
May 14, 2002 31.39 31.76 31.32 31.73 7,635 +0.71(+2.29%)
May 13, 2002 30.76 31.03 30.76 31.02 8,305 +0.25(+0.82%)
May 10, 2002 31.17 31.17 30.77 30.77 6,028 -0.35(-1.13%)
May 09, 2002 30.94 31.30 30.94 31.12 49,967 +0.10(+0.31%)
May 08, 2002 31.09 31.17 30.76 31.02 82,386 +0.35(+1.14%)
May 07, 2002 30.34 30.88 30.34 30.67 15,807 +0.33(+1.08%)
May 06, 2002 30.68 30.68 30.53 30.34 4,152 -0.36(-1.17%)
May 03, 2002 30.57 30.70 30.40 30.70 4,554 +0.23(+0.76%)
May 02, 2002 30.06 30.57 30.06 30.47 23,175 +0.46(+1.54%)
May 01, 2002 29.90 30.05 29.49 30.01 66,846 +0.20(+0.68%)
Apr 30, 2002 29.15 30.00 29.15 29.81 95,648 +0.55(+1.89%)
Apr 29, 2002 29.52 29.54 29.17 29.25 5,358 -0.44(-1.48%)
Apr 26, 2002 29.81 30.01 29.70 29.70 9,109 +0.05(+0.18%)
Apr 25, 2002 29.41 29.75 29.33 29.64 17,281 -0.16(-0.55%)
Apr 24, 2002 30.17 30.33 29.70 29.81 28,399 -0.27(-0.89%)
Apr 23, 2002 30.16 30.38 30.08 30.08 26,122 -0.31(-1.03%)
Apr 22, 2002 31.09 31.09 30.39 30.39 11,788 -0.90(-2.89%)
Apr 19, 2002 31.29 31.37 31.15 31.29 13,396 +0.09(+0.29%)
Apr 18, 2002 31.50 31.50 31.10 31.20 4,822 -0.40(-1.25%)
Apr 17, 2002 31.69 31.69 31.40 31.60 18,352 -0.01(-0.02%)
Apr 16, 2002 31.24 31.61 31.16 31.61 12,726 +0.67(+2.17%)
Apr 15, 2002 31.13 31.13 30.61 30.93 307,173 -0.30(-0.96%)
Apr 12, 2002 31.35 31.35 30.94 31.23 39,384 -0.04(-0.14%)
Apr 11, 2002 31.54 31.73 31.16 31.28 21,433 -0.37(-1.18%)
Apr 10, 2002 30.98 31.65 30.89 31.65 16,879 +0.74(+2.39%)
Apr 09, 2002 30.68 31.10 30.68 30.91 15,003 +0.02(+0.07%)
Apr 08, 2002 30.38 30.94 30.38 30.89 52,646 +0.18(+0.58%)
Apr 05, 2002 30.42 30.96 30.42 30.71 26,658 +0.34(+1.13%)
Apr 04, 2002 30.12 30.37 30.01 30.37 21,969 -0.36(-1.17%)
Apr 03, 2002 31.17 31.39 30.56 30.73 24,916 -0.36(-1.15%)
Apr 02, 2002 31.02 31.27 31.01 31.08 29,337 -0.27(-0.86%)
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.