Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

146.50 +2.30 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 56.33 56.38 55.81 56.07 682,364 -0.51(-0.91%)
Apr 27, 2012 56.73 56.82 56.29 56.58 212,568 +0.14(+0.24%)
Apr 26, 2012 56.03 56.59 55.80 56.44 220,446 +0.03(+0.06%)
Apr 25, 2012 55.79 56.41 55.72 56.41 244,200 +1.32(+2.40%)
Apr 24, 2012 55.09 55.34 54.77 55.09 267,955 +0.06(+0.12%)
Apr 23, 2012 54.94 55.08 54.32 55.02 416,622 -0.77(-1.38%)
Apr 20, 2012 56.14 56.37 55.79 55.79 121,089 -0.10(-0.17%)
Apr 19, 2012 56.11 56.45 55.55 55.89 181,013 -0.06(-0.11%)
Apr 18, 2012 55.94 56.21 55.87 55.95 123,719 -0.21(-0.37%)
Apr 17, 2012 55.65 56.56 55.65 56.16 346,976 +0.86(+1.55%)
Apr 16, 2012 55.61 55.71 54.92 55.30 850,214 +0.18(+0.33%)
Apr 13, 2012 55.66 55.71 55.12 55.12 703,458 -0.67(-1.21%)
Apr 12, 2012 54.21 55.91 54.21 55.79 241,737 +1.77(+3.28%)
Apr 11, 2012 54.45 54.57 53.93 54.02 138,044 +0.42(+0.78%)
Apr 10, 2012 54.54 54.78 53.43 53.60 303,730 -1.06(-1.94%)
Apr 09, 2012 54.58 55.02 54.45 54.66 248,333 -0.78(-1.40%)
Apr 05, 2012 55.67 56.38 55.31 55.44 194,420 -0.34(-0.62%)
Apr 04, 2012 55.90 56.04 55.41 55.79 438,333 -0.87(-1.53%)
Apr 03, 2012 57.17 57.17 56.25 56.65 323,567 -0.61(-1.06%)
Apr 02, 2012 56.39 57.47 56.31 57.26 549,941 +0.84(+1.49%)
Mar 30, 2012 56.64 56.83 56.01 56.42 334,081 +0.17(+0.30%)
Mar 29, 2012 55.67 56.32 55.29 56.25 533,513 +0.16(+0.29%)
Mar 28, 2012 56.87 56.87 55.58 56.09 176,094 -0.90(-1.58%)
Mar 27, 2012 57.27 57.65 56.97 56.99 131,936 -0.14(-0.25%)
Mar 26, 2012 57.00 57.14 56.69 57.13 318,717 +0.69(+1.22%)
Mar 23, 2012 55.84 56.55 55.56 56.44 1,232,272 +0.73(+1.31%)
Mar 22, 2012 56.22 56.32 55.39 55.72 661,199 -1.18(-2.08%)
Mar 21, 2012 57.01 57.12 56.61 56.90 132,669 +0.05(+0.08%)
Mar 20, 2012 56.76 56.97 56.24 56.85 170,553 -0.46(-0.81%)
Mar 19, 2012 56.99 57.68 56.93 57.32 136,875 +0.22(+0.39%)
Mar 16, 2012 56.94 57.25 56.82 57.09 164,915 +0.40(+0.71%)
Mar 15, 2012 56.38 56.71 56.04 56.69 146,109 +0.54(+0.97%)
Mar 14, 2012 56.51 56.59 55.92 56.15 156,060 -0.37(-0.65%)
Mar 13, 2012 55.71 56.54 55.68 56.52 163,186 +1.10(+1.98%)
Mar 12, 2012 55.84 56.12 55.33 55.42 121,221 -0.48(-0.86%)
Mar 09, 2012 55.80 56.48 55.60 55.90 163,057 +0.21(+0.37%)
Mar 08, 2012 55.47 55.82 55.05 55.69 168,481 +0.87(+1.59%)
Mar 07, 2012 54.77 54.97 54.37 54.82 1,048,203 +0.33(+0.60%)
Mar 06, 2012 54.90 54.90 54.23 54.49 477,577 -1.37(-2.45%)
Mar 05, 2012 56.88 56.88 55.56 55.86 195,144 -1.21(-2.12%)
Mar 02, 2012 57.20 57.64 56.76 57.07 155,396 -0.42(-0.72%)
Mar 01, 2012 57.33 57.72 57.23 57.48 421,944 +0.49(+0.86%)
Feb 29, 2012 58.17 58.36 56.81 57.00 394,572 -1.10(-1.90%)
Feb 28, 2012 58.00 58.38 57.88 58.10 179,137 +0.19(+0.33%)
Feb 27, 2012 57.48 58.08 57.20 57.91 127,324 -0.03(-0.06%)
Feb 24, 2012 58.03 58.30 57.80 57.94 208,879 -0.06(-0.11%)
Feb 23, 2012 57.64 58.10 57.30 58.00 614,391 +0.23(+0.40%)
Feb 22, 2012 57.97 58.18 57.53 57.77 476,874 -0.23(-0.40%)
Feb 21, 2012 58.00 58.54 57.76 58.00 956,041 +0.31(+0.54%)
Feb 17, 2012 57.99 58.10 57.55 57.69 128,129 -0.03(-0.06%)
Feb 16, 2012 56.59 57.80 56.48 57.72 292,289 +1.04(+1.83%)
Feb 15, 2012 57.05 57.12 56.51 56.68 346,976 -0.06(-0.10%)
Feb 14, 2012 57.42 57.45 56.24 56.74 1,508,926 -0.90(-1.57%)
Feb 13, 2012 57.93 57.94 57.44 57.64 243,217 +0.23(+0.40%)
Feb 10, 2012 57.72 57.72 57.14 57.41 788,227 -1.15(-1.97%)
Feb 09, 2012 58.65 58.80 58.13 58.56 179,041 +0.05(+0.08%)
Feb 08, 2012 58.67 58.97 58.19 58.52 353,045 +0.06(+0.10%)
Feb 07, 2012 58.63 58.79 57.98 58.46 261,522 -0.30(-0.50%)
Feb 06, 2012 58.44 58.78 58.32 58.75 218,489 -0.10(-0.16%)
Feb 03, 2012 58.65 58.97 58.37 58.85 1,034,659 +0.96(+1.66%)
Feb 02, 2012 57.90 58.47 57.72 57.89 137,156 +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.