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 (%)
Apr 29, 2005 36.18 36.70 35.85 36.48 79,070 +0.71(+1.97%)
Apr 28, 2005 36.06 36.09 35.56 35.77 174,522 -0.25(-0.69%)
Apr 27, 2005 36.48 36.48 35.63 36.02 135,567 -0.51(-1.40%)
Apr 26, 2005 37.18 37.31 36.53 36.53 67,590 -0.71(-1.91%)
Apr 25, 2005 36.89 37.33 36.86 37.24 82,940 +0.50(+1.35%)
Apr 22, 2005 37.16 37.22 36.44 36.75 115,574 -0.47(-1.25%)
Apr 21, 2005 36.82 37.22 36.46 37.21 276,423 +0.71(+1.95%)
Apr 20, 2005 37.26 37.26 36.38 36.50 107,319 -0.76(-2.04%)
Apr 19, 2005 36.78 37.31 36.78 37.26 207,414 +0.77(+2.10%)
Apr 18, 2005 36.09 36.61 35.86 36.49 259,268 +0.56(+1.55%)
Apr 15, 2005 36.44 36.84 35.85 35.93 398,318 -0.92(-2.50%)
Apr 14, 2005 38.06 38.10 36.65 36.86 429,276 -1.17(-3.08%)
Apr 13, 2005 39.07 39.07 37.89 38.03 189,872 -1.13(-2.89%)
Apr 12, 2005 39.15 39.27 38.45 39.16 123,958 -0.07(-0.18%)
Apr 11, 2005 39.42 39.42 39.03 39.23 70,815 -0.12(-0.30%)
Apr 08, 2005 39.89 39.89 39.33 39.34 52,885 -0.60(-1.49%)
Apr 07, 2005 39.77 40.00 39.71 39.94 89,776 +0.32(+0.80%)
Apr 06, 2005 39.55 39.80 39.55 39.62 47,339 +0.19(+0.49%)
Apr 05, 2005 39.38 39.53 39.24 39.43 51,595 +0.05(+0.12%)
Apr 04, 2005 39.27 39.41 39.07 39.38 88,486 -0.19(-0.49%)
Apr 01, 2005 39.74 40.10 39.43 39.58 102,288 -0.02(-0.06%)
Mar 31, 2005 39.33 39.82 39.33 39.60 99,063 +0.43(+1.09%)
Mar 30, 2005 38.70 39.17 38.70 39.17 94,162 +0.53(+1.36%)
Mar 29, 2005 39.49 39.93 38.59 38.65 184,970 -0.96(-2.42%)
Mar 28, 2005 39.73 39.93 39.54 39.60 66,042 -0.17(-0.42%)
Mar 24, 2005 40.12 40.14 39.77 39.77 70,686 -0.11(-0.27%)
Mar 23, 2005 40.23 40.24 39.86 39.88 159,688 -0.48(-1.19%)
Mar 22, 2005 40.53 41.10 40.34 40.36 177,876 -0.10(-0.25%)
Mar 21, 2005 40.79 40.79 40.27 40.46 103,836 -0.26(-0.65%)
Mar 18, 2005 40.70 40.72 40.38 40.72 69,783 +0.04(+0.10%)
Mar 17, 2005 40.25 40.77 40.16 40.69 67,074 +0.48(+1.20%)
Mar 16, 2005 40.83 40.91 40.05 40.20 191,936 -0.88(-2.14%)
Mar 15, 2005 41.38 41.45 41.03 41.08 69,525 -0.16(-0.38%)
Mar 14, 2005 41.29 41.40 40.91 41.24 83,198 -0.07(-0.17%)
Mar 11, 2005 41.01 41.65 41.01 41.31 93,259 +0.23(+0.57%)
Mar 10, 2005 41.64 42.25 40.70 41.07 144,983 -0.57(-1.36%)
Mar 09, 2005 41.58 42.03 41.55 41.64 155,432 +0.10(+0.24%)
Mar 08, 2005 41.82 41.82 41.48 41.54 207,801 -0.20(-0.48%)
Mar 07, 2005 42.21 42.24 41.68 41.74 492,609 -0.37(-0.88%)
Mar 04, 2005 41.31 42.17 41.25 42.11 343,111 +1.16(+2.84%)
Mar 03, 2005 41.07 41.20 40.73 40.95 99,192 +0.01(+0.02%)
Mar 02, 2005 40.94 41.06 40.58 40.94 112,220 -0.08(-0.19%)
Mar 01, 2005 41.17 41.39 40.93 41.02 181,229 -0.06(-0.15%)
Feb 28, 2005 41.43 41.44 40.75 41.08 151,175 -0.29(-0.71%)
Feb 25, 2005 40.83 41.45 40.74 41.38 210,639 +0.60(+1.46%)
Feb 24, 2005 40.27 40.78 40.17 40.78 65,010 +0.60(+1.51%)
Feb 23, 2005 39.81 40.24 39.76 40.17 67,719 +0.47(+1.17%)
Feb 22, 2005 40.26 40.46 39.71 39.71 182,132 -0.55(-1.37%)
Feb 18, 2005 40.00 40.32 39.93 40.26 80,876 +0.36(+0.89%)
Feb 17, 2005 40.16 40.16 39.83 39.90 135,954 -0.10(-0.25%)
Feb 16, 2005 39.41 40.07 39.34 40.00 108,350 +0.54(+1.38%)
Feb 15, 2005 39.35 39.63 39.27 39.46 111,962 +0.23(+0.59%)
Feb 14, 2005 39.13 39.31 39.13 39.23 37,406 +0.01(+0.02%)
Feb 11, 2005 38.84 39.31 38.65 39.22 43,985 +0.41(+1.06%)
Feb 10, 2005 38.26 38.84 38.26 38.81 46,823 +0.59(+1.54%)
Feb 09, 2005 38.69 38.69 38.19 38.22 39,728 -0.52(-1.34%)
Feb 08, 2005 38.82 38.84 38.61 38.74 43,727 -0.08(-0.20%)
Feb 07, 2005 38.72 39.07 38.72 38.82 56,497 +0.11(+0.28%)
Feb 04, 2005 38.47 38.79 38.41 38.71 418,183 +0.30(+0.79%)
Feb 03, 2005 38.36 38.41 38.18 38.41 179,682 -0.20(-0.52%)
Feb 02, 2005 38.41 38.69 38.40 38.61 65,397 +0.31(+0.81%)
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.