Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

146.50 +2.30 (+1.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 126.59 126.59 125.45 125.91 43,294 -0.76(-0.60%)
Aug 30, 2021 127.47 127.52 126.61 126.67 70,310 -0.23(-0.18%)
Aug 27, 2021 125.39 127.34 125.39 126.89 61,505 +2.05(+1.64%)
Aug 26, 2021 125.71 126.09 124.77 124.84 54,786 -1.01(-0.80%)
Aug 25, 2021 125.10 126.26 124.88 125.86 20,782 +0.40(+0.32%)
Aug 24, 2021 125.12 125.90 125.12 125.46 64,813 +1.06(+0.85%)
Aug 23, 2021 123.73 124.76 123.58 124.40 36,570 +1.63(+1.33%)
Aug 20, 2021 122.30 123.04 122.30 122.77 74,198 +0.41(+0.33%)
Aug 19, 2021 122.81 123.02 121.75 122.36 148,872 -1.84(-1.49%)
Aug 18, 2021 125.23 125.92 124.11 124.21 384,649 -1.56(-1.24%)
Aug 17, 2021 126.77 126.85 124.24 125.77 103,508 -1.89(-1.48%)
Aug 16, 2021 127.75 127.77 126.25 127.66 69,952 -0.93(-0.72%)
Aug 13, 2021 128.64 128.77 128.36 128.59 23,667 +0.17(+0.13%)
Aug 12, 2021 128.71 128.71 127.03 128.42 60,448 -0.24(-0.18%)
Aug 11, 2021 127.91 128.66 127.39 128.66 283,640 +1.83(+1.44%)
Aug 10, 2021 124.80 127.23 124.80 126.83 352,634 +2.05(+1.65%)
Aug 09, 2021 124.92 125.25 123.80 124.78 116,261 -0.44(-0.35%)
Aug 06, 2021 124.26 125.43 124.12 125.21 65,989 +1.82(+1.47%)
Aug 05, 2021 124.21 125.04 123.30 123.39 49,551 -0.17(-0.14%)
Aug 04, 2021 124.78 125.40 123.56 123.56 83,728 -1.68(-1.34%)
Aug 03, 2021 124.04 125.25 123.08 125.25 172,653 +1.27(+1.02%)
Aug 02, 2021 126.56 127.20 123.98 123.98 526,790 -1.93(-1.53%)
Jul 30, 2021 124.97 126.78 124.97 125.91 62,578 +0.59(+0.47%)
Jul 29, 2021 124.42 125.68 124.42 125.33 96,330 +1.86(+1.51%)
Jul 28, 2021 123.29 123.90 122.38 123.46 54,986 +0.05(+0.04%)
Jul 27, 2021 122.68 123.98 121.48 123.41 85,861 -0.10(-0.08%)
Jul 26, 2021 122.38 123.47 122.38 123.52 81,104 +1.36(+1.11%)
Jul 23, 2021 121.90 122.17 121.09 122.16 41,651 +0.89(+0.73%)
Jul 22, 2021 121.18 121.65 120.08 121.27 27,492 +0.10(+0.09%)
Jul 21, 2021 120.64 121.47 120.46 121.16 124,481 +1.65(+1.38%)
Jul 20, 2021 117.32 120.22 117.19 119.52 276,310 +1.70(+1.45%)
Jul 19, 2021 118.34 118.34 116.91 117.81 541,135 -2.73(-2.27%)
Jul 16, 2021 123.41 123.41 120.41 120.55 160,347 -2.45(-1.99%)
Jul 15, 2021 122.36 123.81 122.36 123.00 183,547 -0.01(-0.01%)
Jul 14, 2021 123.71 124.61 122.66 123.01 54,596 -0.14(-0.12%)
Jul 13, 2021 124.54 124.61 122.98 123.15 72,096 -1.50(-1.20%)
Jul 12, 2021 123.58 125.12 123.35 124.64 94,547 +0.39(+0.31%)
Jul 09, 2021 122.94 124.48 122.94 124.26 85,934 +2.83(+2.33%)
Jul 08, 2021 121.56 122.14 120.44 121.43 119,958 -2.04(-1.66%)
Jul 07, 2021 122.33 123.53 121.95 123.47 509,385 +1.16(+0.94%)
Jul 06, 2021 124.56 124.56 121.65 122.32 466,205 -2.13(-1.71%)
Jul 02, 2021 124.45 124.66 123.68 124.44 758,100 +0.24(+0.19%)
Jul 01, 2021 124.21 124.42 123.58 124.21 1,933,793 +0.88(+0.71%)
Jun 30, 2021 122.80 123.51 122.72 123.33 121,457 +0.30(+0.25%)
Jun 29, 2021 123.39 123.93 122.75 123.03 55,457 +0.21(+0.17%)
Jun 28, 2021 123.26 123.60 121.94 122.82 47,823 -0.16(-0.13%)
Jun 25, 2021 123.76 123.80 122.84 122.98 40,802 -0.21(-0.17%)
Jun 24, 2021 123.73 123.83 122.80 123.19 57,602 +0.54(+0.44%)
Jun 23, 2021 124.16 124.28 122.65 122.65 62,083 -0.97(-0.78%)
Jun 22, 2021 123.61 124.15 123.61 123.61 68,392 +0.46(+0.38%)
Jun 21, 2021 121.97 123.31 121.89 123.15 89,498 +2.42(+2.01%)
Jun 18, 2021 121.55 122.06 120.61 120.73 65,181 -2.26(-1.84%)
Jun 17, 2021 125.67 125.67 121.42 122.99 113,327 -3.20(-2.53%)
Jun 16, 2021 127.70 127.70 125.87 126.19 40,757 -1.50(-1.18%)
Jun 15, 2021 127.91 128.27 126.55 127.69 41,982 -0.31(-0.24%)
Jun 14, 2021 129.17 129.17 127.31 128.00 491,023 -1.51(-1.17%)
Jun 11, 2021 129.97 130.47 128.90 129.52 27,571 +0.31(+0.24%)
Jun 10, 2021 130.76 131.01 129.18 129.20 26,320 -0.70(-0.54%)
Jun 09, 2021 130.82 131.09 129.86 129.91 29,239 -1.03(-0.79%)
Jun 08, 2021 130.79 131.31 129.86 130.94 25,691 +0.30(+0.23%)
Jun 07, 2021 132.24 132.24 129.92 130.63 43,536 -1.56(-1.18%)
Jun 04, 2021 132.28 132.61 131.73 132.19 39,245 +0.36(+0.27%)
Jun 03, 2021 131.24 131.88 130.40 131.83 77,234 -0.42(-0.31%)
Jun 02, 2021 133.42 133.42 132.06 132.25 65,339 -0.96(-0.72%)
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.