Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 59.53 60.51 59.53 60.39 792,064 +0.99(+1.66%)
Jan 28, 2011 60.03 60.38 59.23 59.41 714,505 -0.72(-1.20%)
Jan 27, 2011 60.86 60.86 59.70 60.13 668,360 -0.56(-0.92%)
Jan 26, 2011 59.51 60.81 59.51 60.68 625,509 +1.46(+2.46%)
Jan 25, 2011 59.00 59.28 58.52 59.23 948,844 -0.03(-0.05%)
Jan 24, 2011 58.54 59.59 58.54 59.26 423,744 +0.68(+1.16%)
Jan 21, 2011 59.39 59.58 58.55 58.58 379,903 -0.35(-0.60%)
Jan 20, 2011 59.23 59.25 58.31 58.93 1,022,404 -0.89(-1.49%)
Jan 19, 2011 61.50 61.50 59.73 59.82 953,729 -1.59(-2.59%)
Jan 18, 2011 61.05 61.42 61.04 61.41 427,069 +0.48(+0.78%)
Jan 14, 2011 61.01 61.03 60.56 60.93 401,555 -0.17(-0.28%)
Jan 13, 2011 61.74 61.74 60.97 61.11 1,138,819 -0.45(-0.74%)
Jan 12, 2011 61.73 61.73 61.22 61.56 807,300 +0.41(+0.68%)
Jan 11, 2011 60.83 61.23 60.73 61.15 810,997 +0.74(+1.22%)
Jan 10, 2011 60.07 60.54 59.45 60.41 418,891 +0.09(+0.14%)
Jan 07, 2011 60.58 60.78 59.67 60.32 878,901 -0.15(-0.25%)
Jan 06, 2011 61.08 61.08 60.25 60.47 609,633 -0.48(-0.78%)
Jan 05, 2011 60.46 61.05 60.17 60.95 677,603 +0.18(+0.30%)
Jan 04, 2011 61.43 61.52 59.86 60.77 953,261 -0.43(-0.70%)
Jan 03, 2011 61.22 61.87 61.15 61.20 762,342 +0.58(+0.96%)
Dec 31, 2010 60.59 60.76 60.40 60.62 328,820 +0.09(+0.14%)
Dec 30, 2010 60.49 60.83 60.42 60.54 115,047 +0.09(+0.16%)
Dec 29, 2010 60.16 60.56 60.16 60.44 176,125 +0.36(+0.60%)
Dec 28, 2010 60.12 60.21 59.95 60.08 186,497 +0.13(+0.22%)
Dec 27, 2010 59.90 60.01 59.53 59.95 103,294 -0.13(-0.21%)
Dec 23, 2010 59.64 60.18 59.64 60.07 191,792 +0.25(+0.42%)
Dec 22, 2010 60.14 60.14 59.61 59.82 284,475 -0.06(-0.10%)
Dec 21, 2010 59.49 59.96 59.37 59.88 330,458 +0.72(+1.23%)
Dec 20, 2010 58.96 59.28 58.78 59.16 368,033 +0.36(+0.61%)
Dec 17, 2010 58.55 58.88 58.29 58.80 847,840 +0.39(+0.67%)
Dec 16, 2010 58.19 58.43 57.63 58.41 1,042,131 +0.41(+0.70%)
Dec 15, 2010 58.22 58.68 57.96 58.01 722,629 -0.47(-0.80%)
Dec 14, 2010 58.67 58.82 58.22 58.47 435,416 -0.02(-0.04%)
Dec 13, 2010 58.80 59.07 58.43 58.50 890,787 +0.19(+0.32%)
Dec 10, 2010 57.97 58.40 57.59 58.31 471,819 +0.57(+0.99%)
Dec 09, 2010 57.99 58.06 57.37 57.74 719,085 +0.27(+0.46%)
Dec 08, 2010 58.05 58.38 57.18 57.48 568,142 -0.62(-1.06%)
Dec 07, 2010 59.09 59.11 58.08 58.09 1,090,522 -0.08(-0.13%)
Dec 06, 2010 57.80 58.28 57.80 58.17 525,979 +0.23(+0.39%)
Dec 03, 2010 56.97 58.05 56.97 57.94 613,742 +0.61(+1.06%)
Dec 02, 2010 56.63 57.42 56.60 57.34 2,048,391 +0.88(+1.56%)
Dec 01, 2010 55.90 56.48 55.82 56.46 989,868 +1.50(+2.72%)
Nov 30, 2010 54.61 55.49 54.38 54.96 2,496,488 -0.09(-0.17%)
Nov 29, 2010 54.50 55.20 53.77 55.05 928,187 +0.23(+0.43%)
Nov 26, 2010 54.86 55.03 54.67 54.82 294,066 -0.66(-1.19%)
Nov 24, 2010 54.80 55.48 55.48 55.48 577,529 +1.05(+1.93%)
Nov 23, 2010 54.69 54.69 54.10 54.43 482,387 -1.04(-1.87%)
Nov 22, 2010 55.00 55.53 54.55 55.47 558,474 +0.13(+0.24%)
Nov 19, 2010 54.55 55.37 54.30 55.33 806,020 +0.60(+1.10%)
Nov 18, 2010 54.37 55.16 53.51 54.73 944,403 +1.22(+2.29%)
Nov 17, 2010 53.56 54.04 53.21 53.51 772,734 +0.12(+0.23%)
Nov 16, 2010 54.16 54.23 52.93 53.38 2,346,200 -1.35(-2.46%)
Nov 15, 2010 55.23 55.50 54.71 54.73 583,601 -0.40(-0.72%)
Nov 12, 2010 55.89 56.12 54.72 55.13 1,579,095 -1.39(-2.47%)
Nov 11, 2010 55.61 56.59 55.59 56.53 772,443 +0.61(+1.09%)
Nov 10, 2010 55.57 55.96 54.77 55.92 764,480 +0.51(+0.91%)
Nov 09, 2010 56.81 57.06 55.06 55.41 708,838 -1.08(-1.92%)
Nov 08, 2010 55.92 56.57 55.81 56.49 776,954 +0.35(+0.62%)
Nov 05, 2010 55.81 56.46 55.72 56.14 1,575,763 +0.44(+0.80%)
Nov 04, 2010 54.83 55.71 54.80 55.70 1,062,606 +1.79(+3.32%)
Nov 03, 2010 54.17 54.17 53.05 53.91 1,328,756 -0.16(-0.29%)
Nov 02, 2010 54.13 54.39 53.86 54.06 1,764,652 +0.45(+0.84%)
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.