Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

145.48 -1.02 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.18 58.43 57.93 58.11 225,793 -0.37(-0.63%)
Jan 30, 2013 59.12 59.27 58.42 58.47 138,872 -0.55(-0.93%)
Jan 29, 2013 58.56 59.03 58.53 59.02 145,658 +0.45(+0.77%)
Jan 28, 2013 59.19 59.19 58.42 58.57 67,380 -0.63(-1.06%)
Jan 25, 2013 59.22 59.23 58.75 59.20 122,887 +0.24(+0.40%)
Jan 24, 2013 59.06 59.41 58.75 58.96 322,698 -0.04(-0.07%)
Jan 23, 2013 59.34 59.34 58.87 59.00 90,586 -0.30(-0.51%)
Jan 22, 2013 58.78 59.36 58.71 59.31 133,871 +0.60(+1.03%)
Jan 18, 2013 58.49 58.75 58.27 58.70 154,725 +0.24(+0.42%)
Jan 17, 2013 58.21 58.56 58.15 58.46 328,695 +0.55(+0.94%)
Jan 16, 2013 58.21 58.21 57.69 57.91 94,123 -0.43(-0.74%)
Jan 15, 2013 58.10 58.41 58.03 58.34 159,721 +0.03(+0.06%)
Jan 14, 2013 58.60 58.60 58.19 58.31 102,570 -0.02(-0.03%)
Jan 11, 2013 58.51 58.62 58.11 58.33 220,284 -0.25(-0.43%)
Jan 10, 2013 58.63 58.75 58.12 58.58 80,607 +0.24(+0.42%)
Jan 09, 2013 58.14 58.39 58.14 58.34 168,094 +0.33(+0.56%)
Jan 08, 2013 58.29 58.29 57.60 58.01 204,932 -0.28(-0.48%)
Jan 07, 2013 58.15 58.29 57.85 58.29 499,412 -0.03(-0.06%)
Jan 04, 2013 57.75 58.35 57.71 58.32 490,050 +0.78(+1.36%)
Jan 03, 2013 57.72 58.20 57.35 57.54 517,395 -0.44(-0.76%)
Jan 02, 2013 57.94 57.98 57.54 57.98 536,768 +1.46(+2.58%)
Dec 31, 2012 55.17 56.61 55.09 56.52 124,405 +1.19(+2.15%)
Dec 28, 2012 55.65 55.88 55.26 55.33 222,267 -0.71(-1.27%)
Dec 27, 2012 56.44 56.45 55.40 56.04 105,588 -0.24(-0.42%)
Dec 26, 2012 56.08 56.53 56.08 56.27 672,443 +0.33(+0.58%)
Dec 24, 2012 55.82 56.02 55.54 55.95 77,225 +0.05(+0.09%)
Dec 21, 2012 55.14 55.96 55.14 55.90 164,239 -0.38(-0.68%)
Dec 20, 2012 55.89 56.28 55.62 56.28 93,090 +0.46(+0.82%)
Dec 19, 2012 56.24 56.31 55.82 55.82 84,960 -0.31(-0.55%)
Dec 18, 2012 55.36 56.19 55.36 56.13 141,255 +0.72(+1.30%)
Dec 17, 2012 55.25 55.41 55.02 55.41 150,950 +0.35(+0.63%)
Dec 14, 2012 54.45 55.26 54.45 55.06 109,399 +0.60(+1.10%)
Dec 13, 2012 54.69 54.99 54.26 54.47 141,273 -0.31(-0.56%)
Dec 12, 2012 54.96 55.26 54.68 54.77 160,355 +0.12(+0.22%)
Dec 11, 2012 54.47 54.85 54.41 54.65 87,594 +0.39(+0.72%)
Dec 10, 2012 53.68 54.34 53.68 54.26 119,807 +0.54(+1.01%)
Dec 07, 2012 53.63 53.73 53.35 53.72 78,575 +0.47(+0.88%)
Dec 06, 2012 52.97 53.30 52.93 53.25 53,168 +0.09(+0.17%)
Dec 05, 2012 53.13 53.49 52.72 53.16 77,967 -0.45(-0.85%)
Dec 04, 2012 53.19 53.91 53.19 53.62 78,495 -0.71(-1.31%)
Nov 30, 2012 54.29 54.55 54.15 54.33 125,611 +0.06(+0.10%)
Nov 29, 2012 54.17 54.47 53.94 54.27 75,719 +0.36(+0.66%)
Nov 28, 2012 53.19 53.92 52.98 53.92 137,645 +0.25(+0.47%)
Nov 27, 2012 53.76 54.14 53.63 53.66 316,905 -0.23(-0.42%)
Nov 26, 2012 53.62 53.89 53.40 53.89 116,189 -0.06(-0.11%)
Nov 23, 2012 53.41 53.97 53.41 53.95 53,418 +0.72(+1.35%)
Nov 21, 2012 53.11 53.25 52.94 53.23 100,426 +0.14(+0.26%)
Nov 20, 2012 53.02 53.45 52.79 53.09 55,080 -0.07(-0.14%)
Nov 19, 2012 52.43 53.21 52.43 53.16 135,635 +1.38(+2.67%)
Nov 16, 2012 51.69 51.85 51.06 51.78 97,903 +0.21(+0.41%)
Nov 15, 2012 51.99 52.19 51.31 51.57 113,987 -0.53(-1.01%)
Nov 14, 2012 53.09 53.09 51.98 52.09 114,029 -0.96(-1.82%)
Nov 13, 2012 52.69 53.55 52.69 53.06 67,424 -0.19(-0.36%)
Nov 12, 2012 53.41 53.52 53.13 53.25 77,612 -0.06(-0.11%)
Nov 09, 2012 53.19 54.08 53.17 53.31 624,496 -0.15(-0.27%)
Nov 08, 2012 54.23 54.32 53.32 53.45 127,890 -0.74(-1.37%)
Nov 07, 2012 54.49 54.55 53.65 54.20 348,591 -1.06(-1.92%)
Nov 06, 2012 54.79 55.50 54.79 55.26 51,197 +0.56(+1.02%)
Nov 05, 2012 54.34 54.80 54.22 54.70 121,243 +0.28(+0.52%)
Nov 02, 2012 55.84 55.85 54.41 54.42 43,521 -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.