Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.52 +0.14 (+0.09%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.96 25.51 24.82 25.19 83,069 +0.22(+0.90%)
Jan 30, 2003 25.31 25.50 24.89 24.96 109,124 -0.64(-2.48%)
Jan 29, 2003 25.43 25.62 24.91 25.60 17,284 +0.27(+1.07%)
Jan 28, 2003 25.36 25.47 25.16 25.33 9,932 +0.19(+0.74%)
Jan 27, 2003 25.59 25.76 25.10 25.14 92,743 -0.75(-2.90%)
Jan 24, 2003 26.40 26.55 25.81 25.89 111,059 -0.66(-2.48%)
Jan 23, 2003 26.24 26.66 26.23 26.55 6,191 +0.34(+1.30%)
Jan 22, 2003 26.37 26.63 26.07 26.21 18,832 -0.40(-1.51%)
Jan 21, 2003 27.10 27.10 26.51 26.61 9,674 -0.44(-1.63%)
Jan 17, 2003 27.13 27.24 26.98 27.06 7,997 -0.36(-1.33%)
Jan 16, 2003 26.98 27.44 26.98 27.42 10,577 +0.40(+1.46%)
Jan 15, 2003 27.44 27.44 26.92 27.03 9,932 -0.45(-1.64%)
Jan 14, 2003 27.48 27.54 27.35 27.48 9,029 -0.05(-0.17%)
Jan 13, 2003 27.56 27.70 27.23 27.52 16,768 +0.09(+0.34%)
Jan 10, 2003 27.17 27.65 27.17 27.43 54,175 +0.05(+0.20%)
Jan 09, 2003 26.98 27.37 26.97 27.37 25,926 +0.58(+2.17%)
Jan 08, 2003 27.38 27.38 26.75 26.79 135,825 -0.78(-2.84%)
Jan 07, 2003 27.76 27.83 27.48 27.58 15,736 -0.19(-0.67%)
Jan 06, 2003 27.22 27.83 27.22 27.76 44,372 +0.60(+2.20%)
Jan 03, 2003 27.17 27.29 26.98 27.17 8,384 -0.15(-0.54%)
Jan 02, 2003 26.89 27.34 26.68 27.31 18,187 +0.62(+2.32%)
Dec 31, 2002 26.45 26.72 26.21 26.69 18,703 +0.10(+0.38%)
Dec 30, 2002 26.45 26.62 26.21 26.59 120,346 +0.16(+0.59%)
Dec 27, 2002 26.75 26.75 26.36 26.44 10,835 -0.28(-1.04%)
Dec 26, 2002 26.69 27.06 26.62 26.72 7,352 +0.02(+0.09%)
Dec 24, 2002 26.75 26.85 26.55 26.69 4,385 -0.09(-0.35%)
Dec 23, 2002 26.72 26.87 26.55 26.79 17,542 +0.05(+0.20%)
Dec 20, 2002 26.28 26.85 26.28 26.73 18,961 +0.46(+1.74%)
Dec 19, 2002 26.62 26.81 26.23 26.27 23,218 -0.41(-1.54%)
Dec 18, 2002 27.06 27.06 26.59 26.68 12,124 -0.37(-1.38%)
Dec 17, 2002 27.22 27.37 27.06 27.06 13,414 -0.14(-0.51%)
Dec 16, 2002 26.40 27.20 26.40 27.20 12,124 +0.94(+3.57%)
Dec 13, 2002 26.55 26.70 26.26 26.26 466,812 -0.57(-2.11%)
Dec 12, 2002 26.93 27.02 26.65 26.82 63,333 -0.29(-1.09%)
Dec 11, 2002 26.55 27.15 26.55 27.12 11,093 +0.50(+1.89%)
Dec 10, 2002 26.66 26.74 26.37 26.61 23,605 +0.15(+0.56%)
Dec 09, 2002 27.02 27.02 26.44 26.47 31,989 -0.72(-2.65%)
Dec 06, 2002 26.55 27.26 26.55 27.19 18,187 +0.23(+0.86%)
Dec 05, 2002 27.13 27.14 26.82 26.96 35,601 -0.31(-1.14%)
Dec 04, 2002 27.02 27.36 26.79 27.27 112,865 -0.07(-0.26%)
Dec 03, 2002 27.56 27.56 27.27 27.34 27,603 -0.36(-1.32%)
Dec 02, 2002 28.30 28.30 27.34 27.70 114,413 -0.40(-1.43%)
Nov 29, 2002 27.68 28.20 27.68 28.10 33,537 +0.43(+1.54%)
Nov 27, 2002 26.98 27.68 26.86 27.68 485,644 +0.87(+3.24%)
Nov 26, 2002 26.96 26.98 26.46 26.81 22,444 -0.33(-1.20%)
Nov 25, 2002 26.67 27.25 26.67 27.13 15,736 +0.34(+1.27%)
Nov 22, 2002 27.13 27.42 26.68 26.79 14,704 -0.33(-1.23%)
Nov 21, 2002 26.18 27.13 26.14 27.13 13,285 +1.03(+3.95%)
Nov 20, 2002 25.71 26.13 25.62 26.10 23,605 +0.36(+1.39%)
Nov 19, 2002 26.03 26.19 25.66 25.74 18,832 -0.12(-0.45%)
Nov 18, 2002 26.16 26.16 25.75 25.85 10,706 -0.32(-1.21%)
Nov 15, 2002 26.05 26.10 25.89 26.17 20,638 +0.13(+0.51%)
Nov 14, 2002 25.66 26.06 25.51 26.04 13,672 +0.79(+3.13%)
Nov 13, 2002 25.40 25.60 24.97 25.25 9,029 -0.18(-0.70%)
Nov 12, 2002 24.92 25.62 24.92 25.43 13,672 +0.43(+1.71%)
Nov 11, 2002 25.70 25.70 24.84 25.00 20,509 -0.74(-2.86%)
Nov 08, 2002 26.20 26.39 25.62 25.74 33,666 -0.42(-1.60%)
Nov 07, 2002 26.62 26.62 25.89 26.16 41,534 -0.59(-2.20%)
Nov 06, 2002 26.13 26.75 25.89 26.75 29,796 +0.89(+3.45%)
Nov 05, 2002 25.58 26.01 25.58 25.85 37,277 +0.05(+0.21%)
Nov 04, 2002 26.13 26.30 25.80 25.80 20,638 -0.09(-0.36%)
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.