Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 55.04 57.32 54.58 56.86 369,143 +0.84(+1.49%)
Jan 30, 2008 56.33 57.75 55.61 56.02 256,713 -0.33(-0.58%)
Jan 29, 2008 56.30 57.12 55.97 56.35 207,895 +0.33(+0.58%)
Jan 28, 2008 55.23 56.10 54.37 56.02 369,980 +1.07(+1.95%)
Jan 25, 2008 55.36 56.28 54.47 54.95 394,237 +0.53(+0.97%)
Jan 24, 2008 53.40 54.75 53.33 54.43 351,180 +1.81(+3.43%)
Jan 23, 2008 50.16 52.79 48.30 52.62 537,392 +0.45(+0.86%)
Jan 22, 2008 49.85 52.62 52.17 52.17 434,416 -0.44(-0.84%)
Jan 21, 2008 52.43 53.36 51.37 52.61 0 +0.00(+0.00%)
Jan 18, 2008 52.43 53.36 51.37 52.61 743,444 +0.69(+1.33%)
Jan 17, 2008 54.70 55.13 51.92 51.92 637,570 -3.02(-5.49%)
Jan 16, 2008 56.61 56.92 54.14 54.94 558,563 -2.35(-4.10%)
Jan 15, 2008 58.13 58.92 56.97 57.29 319,769 -1.80(-3.04%)
Jan 14, 2008 57.47 59.13 57.36 59.09 212,004 +2.05(+3.60%)
Jan 11, 2008 56.91 57.72 56.66 57.03 320,093 -0.40(-0.69%)
Jan 10, 2008 55.94 57.95 55.82 57.43 677,271 +0.80(+1.41%)
Jan 09, 2008 56.83 56.95 55.01 56.63 256,472 +0.26(+0.47%)
Jan 08, 2008 57.75 58.49 56.33 56.37 332,303 -1.01(-1.76%)
Jan 07, 2008 58.34 58.45 56.44 57.37 250,562 -0.80(-1.37%)
Jan 04, 2008 59.08 59.09 58.02 58.17 255,448 -1.64(-2.75%)
Jan 03, 2008 59.68 60.27 59.37 59.82 277,243 +0.53(+0.89%)
Jan 02, 2008 59.84 60.03 58.85 59.29 371,648 -0.37(-0.62%)
Jan 01, 2008 60.07 60.22 59.53 59.66 0 +0.00(+0.00%)
Dec 31, 2007 60.07 60.22 59.53 59.66 212,493 -0.44(-0.74%)
Dec 28, 2007 60.60 60.67 59.97 60.10 190,595 -0.08(-0.13%)
Dec 27, 2007 61.05 61.16 60.09 60.18 168,862 -1.12(-1.83%)
Dec 26, 2007 60.87 61.45 60.71 61.30 120,741 +0.47(+0.78%)
Dec 24, 2007 60.68 61.04 60.68 60.83 55,468 +0.47(+0.77%)
Dec 21, 2007 59.99 60.45 59.66 60.37 120,999 +1.50(+2.54%)
Dec 20, 2007 58.30 58.90 57.63 58.87 109,776 +0.98(+1.70%)
Dec 19, 2007 57.96 58.37 57.48 57.88 139,316 +0.05(+0.09%)
Dec 18, 2007 57.80 58.05 56.59 57.83 241,224 +0.39(+0.67%)
Dec 17, 2007 58.59 58.78 57.18 57.44 225,745 -1.71(-2.88%)
Dec 14, 2007 59.58 59.83 58.88 59.15 219,811 -0.89(-1.48%)
Dec 13, 2007 59.48 60.10 59.18 60.04 235,290 +0.19(+0.32%)
Dec 12, 2007 60.55 60.70 58.90 59.85 547,980 +1.05(+1.79%)
Dec 11, 2007 61.25 61.25 58.71 58.79 647,824 -2.29(-3.74%)
Dec 10, 2007 60.63 61.24 60.48 61.08 277,860 +0.84(+1.39%)
Dec 07, 2007 60.18 60.49 59.78 60.24 134,673 +0.38(+0.63%)
Dec 06, 2007 58.47 59.87 58.47 59.86 572,231 +1.33(+2.28%)
Dec 05, 2007 58.17 58.57 57.99 58.53 146,282 +0.96(+1.67%)
Dec 04, 2007 57.92 57.92 57.37 57.57 118,658 -0.24(-0.42%)
Dec 03, 2007 57.57 58.26 57.43 57.81 218,298 -0.09(-0.15%)
Nov 30, 2007 58.73 58.73 57.45 57.89 264,773 +0.41(+0.71%)
Nov 29, 2007 56.43 58.06 56.43 57.48 251,674 +0.43(+0.76%)
Nov 28, 2007 55.36 57.27 55.36 57.05 360,233 +2.50(+4.59%)
Nov 27, 2007 54.33 54.85 53.72 54.54 342,100 +0.47(+0.86%)
Nov 26, 2007 55.23 55.84 53.95 54.08 363,901 -0.74(-1.34%)
Nov 23, 2007 54.54 55.04 54.20 54.82 129,384 +0.95(+1.76%)
Nov 21, 2007 54.33 54.57 53.49 53.87 211,220 -0.99(-1.81%)
Nov 20, 2007 54.05 55.51 54.02 54.86 579,068 +0.89(+1.65%)
Nov 19, 2007 55.51 55.51 53.88 53.97 345,378 -1.89(-3.39%)
Nov 16, 2007 55.95 56.06 54.90 55.86 157,634 +0.26(+0.46%)
Nov 15, 2007 56.54 56.74 55.10 55.61 340,552 -1.49(-2.61%)
Nov 14, 2007 57.40 57.85 56.89 57.09 212,333 +0.51(+0.90%)
Nov 13, 2007 55.73 56.75 55.70 56.58 357,947 +1.31(+2.37%)
Nov 12, 2007 57.40 57.62 55.27 55.27 527,598 -2.66(-4.59%)
Nov 09, 2007 57.85 58.79 57.54 57.93 412,485 -1.12(-1.90%)
Nov 08, 2007 59.71 59.71 57.84 59.06 1,629,292 +0.31(+0.53%)
Nov 07, 2007 60.20 60.20 58.51 58.75 251,950 -1.54(-2.56%)
Nov 06, 2007 59.53 60.29 58.99 60.29 450,458 +1.56(+2.65%)
Nov 05, 2007 59.15 59.15 58.13 58.73 111,582 -0.56(-0.94%)
Nov 02, 2007 59.39 59.48 58.04 59.29 552,366 +0.33(+0.57%)
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.