Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 30.27 31.16 30.27 30.96 92,098 +0.57(+1.89%)
Apr 29, 2002 30.66 30.68 30.29 30.38 5,159 -0.46(-1.48%)
Apr 26, 2002 30.96 31.17 30.84 30.84 8,771 +0.05(+0.18%)
Apr 25, 2002 30.55 30.89 30.46 30.79 16,639 -0.17(-0.55%)
Apr 24, 2002 31.34 31.50 30.85 30.96 27,345 -0.28(-0.89%)
Apr 23, 2002 31.32 31.55 31.24 31.24 25,152 -0.33(-1.03%)
Apr 22, 2002 32.29 32.29 31.56 31.56 11,351 -0.94(-2.89%)
Apr 19, 2002 32.50 32.58 32.35 32.50 12,898 +0.09(+0.29%)
Apr 18, 2002 32.72 32.72 32.30 32.41 4,643 -0.41(-1.25%)
Apr 17, 2002 32.91 32.91 32.62 32.82 17,671 -0.01(-0.02%)
Apr 16, 2002 32.44 32.82 32.36 32.82 12,253 +0.70(+2.17%)
Apr 15, 2002 32.33 32.33 31.79 32.13 295,772 -0.31(-0.96%)
Apr 12, 2002 32.56 32.56 32.13 32.44 37,922 -0.05(-0.14%)
Apr 11, 2002 32.75 32.95 32.36 32.48 20,638 -0.39(-1.18%)
Apr 10, 2002 32.17 32.87 32.08 32.87 16,252 +0.77(+2.39%)
Apr 09, 2002 31.86 32.30 31.86 32.10 14,446 +0.02(+0.07%)
Apr 08, 2002 31.55 32.13 31.55 32.08 50,692 +0.19(+0.58%)
Apr 05, 2002 31.59 32.16 31.59 31.89 25,668 +0.36(+1.13%)
Apr 04, 2002 31.28 31.54 31.17 31.54 21,154 -0.37(-1.17%)
Apr 03, 2002 32.37 32.60 31.74 31.91 23,992 -0.37(-1.15%)
Apr 02, 2002 32.21 32.48 32.20 32.28 28,248 -0.28(-0.86%)
Apr 01, 2002 32.41 32.56 31.99 32.56 24,249 -0.33(-1.01%)
Mar 29, 2002 33.06 33.16 32.76 32.89 9,932 +0.00(+0.00%)
Mar 28, 2002 33.06 33.16 32.76 32.89 9,932 -0.09(-0.28%)
Mar 27, 2002 32.48 33.10 32.48 32.99 51,079 +0.66(+2.04%)
Mar 26, 2002 31.79 32.48 31.79 32.33 46,178 +0.63(+1.98%)
Mar 25, 2002 31.98 32.15 31.70 31.70 15,091 -0.57(-1.75%)
Mar 22, 2002 32.52 32.52 32.10 32.27 17,284 -0.26(-0.81%)
Mar 21, 2002 32.71 32.71 32.33 32.53 48,757 -0.56(-1.69%)
Mar 20, 2002 33.06 33.33 32.99 33.09 56,110 -0.01(-0.02%)
Mar 19, 2002 32.99 33.30 32.98 33.10 11,609 +0.43(+1.33%)
Mar 18, 2002 32.72 33.05 32.55 32.66 19,735 -0.13(-0.40%)
Mar 15, 2002 32.52 32.79 32.30 32.79 10,577 +0.36(+1.10%)
Mar 14, 2002 31.94 32.48 31.94 32.44 11,867 +0.46(+1.43%)
Mar 13, 2002 32.13 32.35 31.97 31.98 12,253 -0.47(-1.46%)
Mar 12, 2002 32.21 32.51 32.02 32.45 25,152 +0.19(+0.60%)
Mar 11, 2002 32.28 32.51 31.98 32.26 22,315 -0.02(-0.07%)
Mar 08, 2002 32.83 32.83 32.08 32.28 30,957 -0.28(-0.86%)
Mar 07, 2002 32.83 32.83 32.33 32.56 57,013 -0.17(-0.52%)
Mar 06, 2002 32.20 32.75 32.17 32.73 82,682 +0.83(+2.60%)
Mar 05, 2002 32.68 32.72 31.90 31.90 108,608 -1.12(-3.40%)
Mar 04, 2002 32.83 33.03 32.20 33.03 67,848 +0.99(+3.10%)
Mar 01, 2002 31.61 32.03 31.33 32.03 110,285 +0.43(+1.35%)
Feb 28, 2002 31.71 31.84 31.55 31.61 126,667 +0.20(+0.64%)
Feb 27, 2002 31.55 31.82 31.24 31.41 33,924 +0.12(+0.40%)
Feb 26, 2002 31.44 31.47 31.19 31.28 48,370 -0.02(-0.07%)
Feb 25, 2002 31.24 31.38 31.07 31.30 17,413 +0.20(+0.65%)
Feb 22, 2002 30.78 31.24 30.78 31.10 8,900 +0.46(+1.49%)
Feb 21, 2002 30.82 31.40 30.65 30.65 88,486 -0.05(-0.15%)
Feb 20, 2002 30.43 30.73 30.31 30.69 20,251 +0.43(+1.41%)
Feb 19, 2002 30.62 30.74 30.24 30.27 18,961 -0.31(-1.01%)
Feb 18, 2002 30.65 31.02 30.58 30.58 9,674 +0.00(+0.00%)
Feb 15, 2002 30.65 31.02 30.58 30.58 9,674 +0.15(+0.48%)
Feb 14, 2002 30.53 30.59 30.27 30.43 13,543 -0.16(-0.51%)
Feb 13, 2002 30.54 30.78 30.52 30.58 6,062 +0.27(+0.90%)
Feb 12, 2002 30.51 30.51 30.20 30.31 38,825 -0.29(-0.94%)
Feb 11, 2002 29.89 30.61 29.89 30.60 19,735 +1.41(+4.83%)
Feb 08, 2002 28.96 29.19 28.96 29.19 1,289 +0.04(+0.13%)
Feb 07, 2002 29.15 29.19 28.92 29.15 902 +0.13(+0.45%)
Feb 06, 2002 29.19 29.23 28.92 29.02 12,898 -0.04(-0.13%)
Feb 05, 2002 29.34 29.34 29.06 29.06 6,836 -0.38(-1.29%)
Feb 04, 2002 29.73 29.77 29.35 29.44 14,704 -0.40(-1.35%)
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.