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, 2007 52.20 52.27 51.42 51.42 129,543 -0.96(-1.84%)
Apr 27, 2007 52.23 52.42 52.00 52.38 49,485 -0.09(-0.18%)
Apr 26, 2007 52.45 52.59 52.10 52.48 105,513 -0.26(-0.49%)
Apr 25, 2007 52.57 52.76 52.29 52.73 187,679 +0.83(+1.60%)
Apr 24, 2007 52.27 52.27 51.64 51.90 71,847 -0.18(-0.34%)
Apr 23, 2007 52.02 52.38 52.02 52.08 28,893 +0.16(+0.30%)
Apr 20, 2007 52.05 52.05 51.70 51.93 287,259 +0.60(+1.16%)
Apr 19, 2007 50.87 51.52 50.81 51.33 59,077 -0.27(-0.53%)
Apr 18, 2007 51.83 51.83 51.52 51.60 138,276 -0.33(-0.64%)
Apr 17, 2007 52.24 52.24 51.87 51.93 164,332 -0.33(-0.62%)
Apr 16, 2007 51.81 52.28 51.81 52.26 200,191 +0.67(+1.29%)
Apr 13, 2007 51.55 51.65 51.19 51.59 102,804 +0.19(+0.38%)
Apr 12, 2007 51.03 51.40 50.82 51.40 670,873 +0.42(+0.82%)
Apr 11, 2007 51.35 51.45 50.70 50.98 325,697 -0.24(-0.47%)
Apr 10, 2007 51.32 51.48 51.12 51.22 68,880 -0.33(-0.65%)
Apr 09, 2007 51.36 51.64 51.36 51.55 455,332 +0.73(+1.43%)
Apr 05, 2007 50.70 50.94 50.70 50.83 74,942 +0.06(+0.12%)
Apr 04, 2007 50.69 50.83 50.55 50.76 67,719 +0.23(+0.46%)
Apr 03, 2007 50.18 50.73 50.17 50.53 183,938 +0.47(+0.93%)
Apr 02, 2007 49.97 50.13 49.71 50.07 94,420 +0.26(+0.51%)
Mar 30, 2007 50.04 50.34 49.62 49.81 342,466 -0.05(-0.09%)
Mar 29, 2007 50.12 50.15 49.46 49.86 479,324 +0.18(+0.36%)
Mar 28, 2007 49.97 49.97 49.41 49.68 571,551 -0.43(-0.85%)
Mar 27, 2007 50.55 50.55 49.94 50.10 167,815 -0.47(-0.94%)
Mar 26, 2007 50.41 50.66 49.83 50.58 86,551 +0.33(+0.65%)
Mar 23, 2007 50.10 50.27 50.00 50.25 65,655 +0.01(+0.02%)
Mar 22, 2007 50.38 50.53 50.14 50.24 418,441 -0.02(-0.03%)
Mar 21, 2007 49.66 50.40 49.51 50.26 268,297 +0.62(+1.25%)
Mar 20, 2007 49.45 49.84 49.31 49.64 281,583 +0.33(+0.68%)
Mar 19, 2007 49.00 49.33 48.83 49.31 76,232 +0.78(+1.60%)
Mar 16, 2007 49.14 49.15 48.41 48.53 151,562 -0.47(-0.95%)
Mar 15, 2007 48.57 49.36 48.57 49.00 394,836 +0.74(+1.54%)
Mar 14, 2007 48.09 48.31 47.23 48.25 252,302 +0.39(+0.81%)
Mar 13, 2007 49.13 49.14 47.80 47.86 233,470 -1.26(-2.57%)
Mar 12, 2007 48.84 49.30 48.84 49.13 235,276 +0.31(+0.64%)
Mar 09, 2007 49.07 49.07 48.60 48.82 199,546 +0.24(+0.49%)
Mar 08, 2007 48.56 48.87 48.45 48.58 643,785 +0.59(+1.23%)
Mar 07, 2007 48.17 48.39 47.96 47.99 570,648 -0.05(-0.11%)
Mar 06, 2007 47.85 48.26 47.57 48.04 773,161 +1.02(+2.18%)
Mar 05, 2007 47.29 47.74 47.02 47.02 230,890 -0.74(-1.54%)
Mar 02, 2007 48.31 48.62 47.63 47.76 558,523 -0.89(-1.83%)
Mar 01, 2007 48.07 49.02 47.75 48.65 1,748,321 -0.37(-0.76%)
Feb 28, 2007 49.48 49.48 48.26 49.02 1,109,823 +0.26(+0.54%)
Feb 27, 2007 49.45 49.99 47.88 48.76 2,791,069 -2.18(-4.28%)
Feb 26, 2007 51.51 51.52 50.84 50.94 334,663 +0.20(+0.40%)
Feb 23, 2007 50.59 50.80 50.45 50.73 214,380 +0.13(+0.26%)
Feb 22, 2007 50.92 51.07 50.39 50.60 162,397 -0.10(-0.20%)
Feb 21, 2007 50.00 50.71 49.93 50.70 180,584 +0.56(+1.11%)
Feb 20, 2007 49.83 50.18 49.59 50.14 158,011 +0.13(+0.26%)
Feb 16, 2007 49.86 50.01 49.76 50.01 54,175 +0.16(+0.33%)
Feb 15, 2007 49.69 49.93 49.61 49.85 51,853 +0.22(+0.45%)
Feb 14, 2007 49.46 49.68 49.37 49.62 120,532 +0.29(+0.60%)
Feb 13, 2007 49.00 49.38 48.64 49.33 190,891 +0.97(+2.00%)
Feb 12, 2007 48.29 48.48 48.21 48.36 91,699 +0.07(+0.14%)
Feb 09, 2007 48.53 48.75 48.19 48.29 43,985 -0.22(-0.46%)
Feb 08, 2007 48.48 48.59 48.24 48.52 91,840 -0.05(-0.10%)
Feb 07, 2007 48.64 48.79 48.40 48.56 64,494 -0.02(-0.03%)
Feb 06, 2007 48.44 48.61 48.29 48.58 58,561 +0.39(+0.80%)
Feb 05, 2007 48.53 48.55 48.15 48.19 100,611 -0.22(-0.46%)
Feb 02, 2007 48.53 48.53 48.10 48.41 257,978 -0.11(-0.22%)
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.