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 (%)
Apr 30, 2012 56.33 56.38 55.81 56.06 682,406 -0.51(-0.91%)
Apr 27, 2012 56.73 56.82 56.29 56.58 212,581 +0.14(+0.24%)
Apr 26, 2012 56.03 56.58 55.80 56.44 220,459 +0.03(+0.06%)
Apr 25, 2012 55.78 56.41 55.72 56.41 244,215 +1.32(+2.40%)
Apr 24, 2012 55.09 55.33 54.76 55.09 267,971 +0.06(+0.12%)
Apr 23, 2012 54.93 55.08 54.32 55.02 416,648 -0.77(-1.38%)
Apr 20, 2012 56.14 56.37 55.79 55.79 121,096 -0.10(-0.17%)
Apr 19, 2012 56.10 56.45 55.54 55.89 181,024 -0.06(-0.11%)
Apr 18, 2012 55.94 56.21 55.86 55.95 123,727 -0.21(-0.37%)
Apr 17, 2012 55.65 56.56 55.65 56.16 346,998 +0.86(+1.55%)
Apr 16, 2012 55.61 55.71 54.92 55.30 850,266 +0.18(+0.33%)
Apr 13, 2012 55.65 55.71 55.12 55.12 703,501 -0.67(-1.21%)
Apr 12, 2012 54.21 55.90 54.21 55.79 241,752 +1.77(+3.28%)
Apr 11, 2012 54.45 54.56 53.93 54.02 138,053 +0.42(+0.78%)
Apr 10, 2012 54.53 54.77 53.43 53.60 303,748 -1.06(-1.94%)
Apr 09, 2012 54.58 55.01 54.44 54.66 248,348 -0.78(-1.40%)
Apr 05, 2012 55.66 56.38 55.31 55.44 194,432 -0.34(-0.62%)
Apr 04, 2012 55.89 56.04 55.41 55.78 438,360 -0.87(-1.53%)
Apr 03, 2012 57.16 57.16 56.25 56.65 323,587 -0.61(-1.06%)
Apr 02, 2012 56.38 57.47 56.30 57.26 549,974 +0.84(+1.49%)
Mar 30, 2012 56.63 56.83 56.01 56.42 334,102 +0.17(+0.30%)
Mar 29, 2012 55.67 56.31 55.29 56.25 533,546 +0.16(+0.29%)
Mar 28, 2012 56.87 56.87 55.57 56.09 176,105 -0.90(-1.58%)
Mar 27, 2012 57.27 57.64 56.97 56.99 131,944 -0.14(-0.25%)
Mar 26, 2012 57.00 57.14 56.69 57.13 318,737 +0.69(+1.22%)
Mar 23, 2012 55.83 56.54 55.55 56.44 1,232,348 +0.73(+1.31%)
Mar 22, 2012 56.22 56.32 55.39 55.71 661,240 -1.18(-2.08%)
Mar 21, 2012 57.01 57.12 56.61 56.90 132,678 +0.05(+0.08%)
Mar 20, 2012 56.76 56.96 56.24 56.85 170,564 -0.46(-0.81%)
Mar 19, 2012 56.98 57.68 56.93 57.31 136,883 +0.22(+0.39%)
Mar 16, 2012 56.94 57.25 56.82 57.09 164,925 +0.40(+0.71%)
Mar 15, 2012 56.38 56.70 56.04 56.69 146,118 +0.54(+0.97%)
Mar 14, 2012 56.50 56.58 55.92 56.15 156,070 -0.37(-0.65%)
Mar 13, 2012 55.71 56.54 55.67 56.51 163,196 +1.10(+1.98%)
Mar 12, 2012 55.84 56.12 55.33 55.42 121,228 -0.48(-0.86%)
Mar 09, 2012 55.79 56.47 55.60 55.90 163,067 +0.21(+0.37%)
Mar 08, 2012 55.47 55.82 55.04 55.69 168,491 +0.87(+1.59%)
Mar 07, 2012 54.76 54.97 54.37 54.82 1,048,268 +0.33(+0.60%)
Mar 06, 2012 54.90 54.90 54.23 54.49 477,606 -1.37(-2.45%)
Mar 05, 2012 56.87 56.88 55.56 55.86 195,156 -1.21(-2.12%)
Mar 02, 2012 57.19 57.63 56.76 57.06 155,406 -0.42(-0.72%)
Mar 01, 2012 57.33 57.72 57.22 57.48 421,970 +0.49(+0.86%)
Feb 29, 2012 58.17 58.36 56.81 56.99 394,596 -1.10(-1.90%)
Feb 28, 2012 57.99 58.38 57.87 58.10 179,149 +0.19(+0.33%)
Feb 27, 2012 57.47 58.07 57.20 57.90 127,331 -0.03(-0.06%)
Feb 24, 2012 58.02 58.29 57.80 57.94 208,892 -0.06(-0.11%)
Feb 23, 2012 57.63 58.10 57.30 58.00 614,429 +0.23(+0.40%)
Feb 22, 2012 57.97 58.18 57.53 57.77 476,903 -0.23(-0.40%)
Feb 21, 2012 57.99 58.53 57.75 58.00 956,100 +0.31(+0.54%)
Feb 17, 2012 57.98 58.10 57.54 57.69 128,137 -0.03(-0.06%)
Feb 16, 2012 56.58 57.80 56.48 57.72 292,307 +1.04(+1.83%)
Feb 15, 2012 57.05 57.12 56.50 56.68 346,997 -0.06(-0.10%)
Feb 14, 2012 57.42 57.45 56.24 56.74 1,509,019 -0.90(-1.57%)
Feb 13, 2012 57.93 57.94 57.43 57.64 243,232 +0.23(+0.40%)
Feb 10, 2012 57.72 57.72 57.14 57.41 788,275 -1.15(-1.97%)
Feb 09, 2012 58.65 58.80 58.13 58.56 179,052 +0.05(+0.08%)
Feb 08, 2012 58.67 58.97 58.18 58.51 353,066 +0.06(+0.10%)
Feb 07, 2012 58.62 58.79 57.98 58.46 261,538 -0.30(-0.50%)
Feb 06, 2012 58.43 58.78 58.31 58.75 218,502 -0.10(-0.16%)
Feb 03, 2012 58.65 58.96 58.37 58.85 1,034,723 +0.96(+1.66%)
Feb 02, 2012 57.90 58.46 57.72 57.89 137,164 +0.04(+0.07%)
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.