Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

145.90 +1.70 (+1.18%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 59.52 60.51 59.52 60.39 792,113 +0.99(+1.66%)
Jan 28, 2011 60.02 60.38 59.22 59.40 714,549 -0.72(-1.20%)
Jan 27, 2011 60.85 60.85 59.69 60.12 668,401 -0.56(-0.92%)
Jan 26, 2011 59.51 60.81 59.51 60.68 625,547 +1.46(+2.46%)
Jan 25, 2011 59.00 59.27 58.52 59.22 948,902 -0.03(-0.05%)
Jan 24, 2011 58.54 59.58 58.54 59.26 423,770 +0.68(+1.16%)
Jan 21, 2011 59.38 59.58 58.54 58.58 379,926 -0.35(-0.60%)
Jan 20, 2011 59.22 59.25 58.30 58.93 1,022,467 -0.89(-1.49%)
Jan 19, 2011 61.49 61.49 59.73 59.82 953,788 -1.59(-2.59%)
Jan 18, 2011 61.05 61.42 61.04 61.41 427,095 +0.48(+0.78%)
Jan 14, 2011 61.01 61.02 60.56 60.93 401,580 -0.17(-0.28%)
Jan 13, 2011 61.74 61.74 60.97 61.10 1,138,889 -0.45(-0.74%)
Jan 12, 2011 61.73 61.73 61.21 61.56 807,350 +0.41(+0.68%)
Jan 11, 2011 60.82 61.23 60.73 61.14 811,046 +0.74(+1.22%)
Jan 10, 2011 60.07 60.53 59.44 60.41 418,917 +0.09(+0.14%)
Jan 07, 2011 60.58 60.78 59.67 60.32 878,955 -0.15(-0.25%)
Jan 06, 2011 61.08 61.08 60.24 60.47 609,670 -0.48(-0.78%)
Jan 05, 2011 60.45 61.04 60.16 60.95 677,645 +0.18(+0.30%)
Jan 04, 2011 61.42 61.52 59.86 60.77 953,320 -0.43(-0.70%)
Jan 03, 2011 61.21 61.86 61.14 61.20 762,389 +0.58(+0.96%)
Dec 31, 2010 60.59 60.76 60.40 60.62 328,840 +0.09(+0.14%)
Dec 30, 2010 60.48 60.82 60.41 60.53 115,054 +0.09(+0.16%)
Dec 29, 2010 60.16 60.56 60.16 60.44 176,136 +0.36(+0.60%)
Dec 28, 2010 60.12 60.21 59.94 60.08 186,508 +0.13(+0.22%)
Dec 27, 2010 59.90 60.01 59.53 59.94 103,300 -0.13(-0.21%)
Dec 23, 2010 59.64 60.17 59.64 60.07 191,803 +0.25(+0.42%)
Dec 22, 2010 60.14 60.14 59.61 59.82 284,493 -0.06(-0.10%)
Dec 21, 2010 59.48 59.96 59.37 59.88 330,478 +0.72(+1.23%)
Dec 20, 2010 58.95 59.27 58.77 59.16 368,056 +0.36(+0.61%)
Dec 17, 2010 58.55 58.88 58.29 58.80 847,892 +0.39(+0.67%)
Dec 16, 2010 58.18 58.42 57.63 58.41 1,042,195 +0.41(+0.70%)
Dec 15, 2010 58.22 58.67 57.96 58.00 722,673 -0.47(-0.80%)
Dec 14, 2010 58.66 58.81 58.21 58.47 435,443 -0.02(-0.04%)
Dec 13, 2010 58.80 59.06 58.42 58.49 890,842 +0.19(+0.32%)
Dec 10, 2010 57.96 58.40 57.58 58.31 471,848 +0.57(+0.99%)
Dec 09, 2010 57.99 58.05 57.37 57.74 719,129 +0.26(+0.46%)
Dec 08, 2010 58.04 58.38 57.18 57.47 568,177 -0.62(-1.06%)
Dec 07, 2010 59.09 59.11 58.07 58.09 1,090,589 -0.08(-0.13%)
Dec 06, 2010 57.80 58.28 57.80 58.17 526,011 +0.23(+0.39%)
Dec 03, 2010 56.97 58.05 56.97 57.94 613,780 +0.61(+1.06%)
Dec 02, 2010 56.62 57.42 56.59 57.33 2,048,518 +0.88(+1.56%)
Dec 01, 2010 55.90 56.47 55.81 56.45 989,929 +1.50(+2.72%)
Nov 30, 2010 54.60 55.49 54.38 54.96 2,496,642 -0.09(-0.17%)
Nov 29, 2010 54.50 55.20 53.76 55.05 928,244 +0.23(+0.43%)
Nov 26, 2010 54.85 55.03 54.67 54.82 294,084 -0.66(-1.19%)
Nov 24, 2010 54.80 55.48 55.48 55.48 577,565 +1.05(+1.93%)
Nov 23, 2010 54.69 54.69 54.10 54.43 482,416 -1.04(-1.87%)
Nov 22, 2010 54.99 55.52 54.54 55.46 558,509 +0.13(+0.24%)
Nov 19, 2010 54.55 55.37 54.29 55.33 806,070 +0.60(+1.10%)
Nov 18, 2010 54.37 55.16 53.51 54.73 944,461 +1.22(+2.29%)
Nov 17, 2010 53.55 54.04 53.21 53.51 772,782 +0.12(+0.23%)
Nov 16, 2010 54.16 54.22 52.92 53.38 2,346,345 -1.35(-2.46%)
Nov 15, 2010 55.23 55.50 54.71 54.73 583,637 -0.40(-0.72%)
Nov 12, 2010 55.88 56.11 54.71 55.13 1,579,192 -1.39(-2.47%)
Nov 11, 2010 55.60 56.58 55.59 56.52 772,491 +0.61(+1.09%)
Nov 10, 2010 55.57 55.96 54.77 55.91 764,527 +0.51(+0.91%)
Nov 09, 2010 56.81 57.06 55.06 55.41 708,881 -1.08(-1.92%)
Nov 08, 2010 55.91 56.57 55.80 56.49 777,002 +0.35(+0.62%)
Nov 05, 2010 55.80 56.45 55.72 56.14 1,575,860 +0.44(+0.80%)
Nov 04, 2010 54.82 55.71 54.79 55.70 1,062,671 +1.79(+3.33%)
Nov 03, 2010 54.17 54.17 53.05 53.90 1,328,838 -0.16(-0.29%)
Nov 02, 2010 54.13 54.39 53.86 54.06 1,764,761 +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.