Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 32.02 32.52 32.02 32.44 278,907 +0.31(+0.95%)
Jan 29, 2004 32.47 32.65 31.84 32.14 217,285 -0.22(-0.69%)
Jan 28, 2004 32.73 33.08 32.22 32.36 194,780 -0.34(-1.03%)
Jan 27, 2004 32.71 32.81 32.57 32.70 125,120 +0.11(+0.34%)
Jan 26, 2004 32.46 32.66 32.33 32.58 212,730 +0.23(+0.72%)
Jan 23, 2004 32.96 33.03 32.23 32.35 145,080 -0.61(-1.86%)
Jan 22, 2004 33.26 33.38 32.92 32.96 149,635 -0.45(-1.34%)
Jan 21, 2004 33.29 33.57 33.04 33.41 79,171 +0.06(+0.18%)
Jan 20, 2004 33.35 33.46 33.17 33.35 186,072 +0.19(+0.56%)
Jan 16, 2004 33.15 33.62 33.02 33.17 124,450 -0.02(-0.07%)
Jan 15, 2004 33.48 33.59 33.02 33.19 181,116 -0.27(-0.80%)
Jan 14, 2004 33.49 33.52 33.28 33.46 291,500 +0.04(+0.11%)
Jan 13, 2004 33.85 33.88 33.22 33.42 103,820 -0.25(-0.73%)
Jan 12, 2004 33.82 33.83 33.48 33.67 211,257 -0.19(-0.55%)
Jan 09, 2004 34.13 34.15 33.71 33.85 192,234 -0.60(-1.75%)
Jan 08, 2004 34.33 34.47 34.18 34.46 265,377 +0.37(+1.07%)
Jan 07, 2004 34.11 34.11 33.59 34.09 209,515 -0.16(-0.48%)
Jan 06, 2004 34.50 34.50 33.97 34.26 520,038 -0.25(-0.74%)
Jan 05, 2004 34.26 34.51 33.97 34.51 274,219 +0.75(+2.23%)
Jan 02, 2004 34.20 34.20 33.76 33.76 254,794 -0.28(-0.81%)
Dec 31, 2003 34.16 34.16 33.79 34.03 99,131 +0.00(+0.00%)
Dec 30, 2003 34.26 34.26 33.91 34.03 234,566 -0.27(-0.78%)
Dec 29, 2003 33.84 34.30 33.84 34.30 177,499 +0.63(+1.88%)
Dec 26, 2003 33.40 33.69 33.40 33.67 72,339 +0.22(+0.65%)
Dec 24, 2003 33.52 33.52 33.35 33.45 46,618 -0.08(-0.24%)
Dec 23, 2003 33.59 33.63 33.34 33.53 155,127 +0.10(+0.31%)
Dec 22, 2003 33.31 33.48 33.31 33.43 237,513 +0.28(+0.86%)
Dec 19, 2003 33.23 33.23 33.02 33.14 137,310 -0.01(-0.02%)
Dec 18, 2003 32.79 33.07 32.72 33.15 149,769 +0.36(+1.09%)
Dec 17, 2003 32.51 32.79 32.33 32.79 83,324 +0.16(+0.48%)
Dec 16, 2003 32.47 32.64 32.26 32.64 77,965 +0.06(+0.18%)
Dec 15, 2003 32.96 32.96 32.55 32.58 156,868 -0.01(-0.02%)
Dec 12, 2003 32.58 32.68 32.35 32.58 96,988 +0.02(+0.05%)
Dec 11, 2003 32.24 32.57 32.05 32.57 134,497 +0.41(+1.28%)
Dec 10, 2003 32.62 32.62 32.05 32.16 245,015 -0.46(-1.40%)
Dec 09, 2003 32.66 32.79 32.60 32.61 341,735 -0.04(-0.11%)
Dec 08, 2003 32.20 32.66 32.07 32.65 129,808 +0.60(+1.89%)
Dec 05, 2003 32.28 32.29 31.95 32.05 102,882 -0.35(-1.08%)
Dec 04, 2003 32.08 32.40 32.07 32.40 250,508 +0.41(+1.28%)
Dec 03, 2003 32.10 32.26 31.90 31.99 148,429 +0.12(+0.37%)
Dec 02, 2003 31.84 31.90 31.73 31.87 106,901 -0.01(-0.02%)
Dec 01, 2003 31.02 31.87 31.32 31.87 156,601 +0.86(+2.77%)
Nov 28, 2003 31.00 31.05 30.96 31.02 27,730 +0.07(+0.24%)
Nov 26, 2003 30.81 30.96 30.79 30.94 46,618 +0.40(+1.32%)
Nov 25, 2003 30.23 30.51 30.22 30.54 69,124 +0.43(+1.41%)
Nov 24, 2003 30.03 30.12 29.97 30.11 75,018 +0.40(+1.36%)
Nov 21, 2003 29.67 29.84 29.67 29.71 15,539 +0.04(+0.13%)
Nov 20, 2003 29.71 29.83 29.57 29.67 39,652 -0.28(-0.92%)
Nov 19, 2003 29.73 29.91 29.73 29.95 22,371 +0.10(+0.32%)
Nov 18, 2003 30.08 30.08 29.79 29.85 48,494 -0.10(-0.32%)
Nov 17, 2003 29.96 29.97 29.70 29.95 158,744 -0.22(-0.74%)
Nov 14, 2003 30.57 30.67 30.12 30.17 72,741 -0.12(-0.39%)
Nov 13, 2003 30.26 30.27 30.09 30.29 45,412 -0.02(-0.07%)
Nov 12, 2003 29.96 30.31 29.87 30.31 42,197 +0.52(+1.73%)
Nov 11, 2003 29.90 29.98 29.80 29.80 20,764 -0.09(-0.30%)
Nov 10, 2003 30.32 30.32 29.87 29.89 54,120 -0.50(-1.65%)
Nov 07, 2003 30.27 30.48 30.32 30.39 45,145 +0.12(+0.39%)
Nov 06, 2003 29.97 30.27 29.91 30.27 50,637 +0.17(+0.57%)
Nov 05, 2003 30.26 30.10 29.97 30.10 124,584 -0.07(-0.22%)
Nov 04, 2003 30.26 30.34 30.14 30.17 48,226 -0.10(-0.35%)
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.