Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.18 58.44 57.93 58.11 225,779 -0.37(-0.63%)
Jan 30, 2013 59.12 59.28 58.42 58.48 138,864 -0.55(-0.93%)
Jan 29, 2013 58.57 59.03 58.54 59.02 145,649 +0.45(+0.77%)
Jan 28, 2013 59.20 59.20 58.42 58.58 67,376 -0.63(-1.06%)
Jan 25, 2013 59.22 59.24 58.76 59.20 122,879 +0.24(+0.40%)
Jan 24, 2013 59.07 59.42 58.76 58.97 322,678 -0.04(-0.07%)
Jan 23, 2013 59.34 59.34 58.88 59.01 90,580 -0.30(-0.51%)
Jan 22, 2013 58.79 59.37 58.71 59.31 133,863 +0.60(+1.03%)
Jan 18, 2013 58.49 58.76 58.27 58.71 154,716 +0.24(+0.42%)
Jan 17, 2013 58.22 58.56 58.15 58.46 328,674 +0.55(+0.94%)
Jan 16, 2013 58.22 58.22 57.70 57.92 94,117 -0.43(-0.74%)
Jan 15, 2013 58.10 58.42 58.03 58.35 159,711 +0.03(+0.06%)
Jan 14, 2013 58.61 58.61 58.19 58.31 102,564 -0.02(-0.03%)
Jan 11, 2013 58.51 58.62 58.11 58.33 220,271 -0.25(-0.43%)
Jan 10, 2013 58.63 58.76 58.12 58.58 80,602 +0.24(+0.42%)
Jan 09, 2013 58.14 58.39 58.14 58.34 168,083 +0.33(+0.56%)
Jan 08, 2013 58.29 58.29 57.61 58.01 204,919 -0.28(-0.48%)
Jan 07, 2013 58.15 58.29 57.85 58.29 499,381 -0.03(-0.06%)
Jan 04, 2013 57.75 58.36 57.71 58.32 490,020 +0.78(+1.36%)
Jan 03, 2013 57.73 58.21 57.35 57.54 517,363 -0.44(-0.76%)
Jan 02, 2013 57.95 57.98 57.54 57.98 536,734 +1.46(+2.58%)
Dec 31, 2012 55.18 56.61 55.09 56.52 124,397 +1.19(+2.15%)
Dec 28, 2012 55.65 55.88 55.27 55.33 222,254 -0.71(-1.27%)
Dec 27, 2012 56.45 56.46 55.40 56.04 105,581 -0.24(-0.42%)
Dec 26, 2012 56.08 56.53 56.08 56.28 672,402 +0.33(+0.58%)
Dec 24, 2012 55.82 56.02 55.54 55.95 77,220 +0.05(+0.09%)
Dec 21, 2012 55.14 55.97 55.14 55.90 164,229 -0.38(-0.68%)
Dec 20, 2012 55.89 56.28 55.62 56.28 93,084 +0.46(+0.82%)
Dec 19, 2012 56.24 56.32 55.83 55.83 84,954 -0.31(-0.55%)
Dec 18, 2012 55.36 56.19 55.36 56.14 141,247 +0.72(+1.30%)
Dec 17, 2012 55.25 55.42 55.03 55.42 150,940 +0.35(+0.63%)
Dec 14, 2012 54.45 55.26 54.45 55.07 109,392 +0.60(+1.10%)
Dec 13, 2012 54.70 55.00 54.27 54.47 141,264 -0.31(-0.56%)
Dec 12, 2012 54.96 55.26 54.68 54.78 160,345 +0.12(+0.22%)
Dec 11, 2012 54.47 54.85 54.41 54.66 87,588 +0.39(+0.72%)
Dec 10, 2012 53.68 54.35 53.68 54.27 119,800 +0.54(+1.01%)
Dec 07, 2012 53.64 53.73 53.36 53.72 78,570 +0.47(+0.88%)
Dec 06, 2012 52.97 53.30 52.93 53.25 53,165 +0.09(+0.17%)
Dec 05, 2012 53.13 53.49 52.72 53.17 77,963 -0.45(-0.85%)
Dec 04, 2012 53.19 53.91 53.19 53.62 78,490 -0.71(-1.31%)
Nov 30, 2012 54.29 54.55 54.15 54.33 125,603 +0.06(+0.10%)
Nov 29, 2012 54.17 54.47 53.94 54.27 75,714 +0.36(+0.66%)
Nov 28, 2012 53.20 53.92 52.99 53.92 137,636 +0.25(+0.47%)
Nov 27, 2012 53.76 54.15 53.64 53.67 316,885 -0.23(-0.42%)
Nov 26, 2012 53.63 53.89 53.40 53.89 116,182 -0.06(-0.11%)
Nov 23, 2012 53.41 53.98 53.41 53.95 53,414 +0.72(+1.35%)
Nov 21, 2012 53.11 53.25 52.94 53.23 100,420 +0.14(+0.26%)
Nov 20, 2012 53.02 53.46 52.79 53.09 55,077 -0.07(-0.14%)
Nov 19, 2012 52.43 53.21 52.43 53.17 135,626 +1.38(+2.67%)
Nov 16, 2012 51.69 51.86 51.06 51.78 97,897 +0.21(+0.41%)
Nov 15, 2012 51.99 52.19 51.31 51.57 113,980 -0.53(-1.01%)
Nov 14, 2012 53.09 53.09 51.98 52.10 114,022 -0.96(-1.82%)
Nov 13, 2012 52.70 53.55 52.70 53.06 67,420 -0.19(-0.36%)
Nov 12, 2012 53.42 53.52 53.13 53.25 77,607 -0.06(-0.11%)
Nov 09, 2012 53.20 54.08 53.17 53.31 624,457 -0.15(-0.27%)
Nov 08, 2012 54.23 54.33 53.33 53.46 127,882 -0.74(-1.37%)
Nov 07, 2012 54.49 54.56 53.65 54.20 348,569 -1.06(-1.92%)
Nov 06, 2012 54.79 55.51 54.79 55.26 51,193 +0.56(+1.02%)
Nov 05, 2012 54.35 54.80 54.23 54.70 121,235 +0.28(+0.52%)
Nov 02, 2012 55.85 55.85 54.41 54.42 43,518 -1.25(-2.24%)
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.