Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 57.89 58.10 56.77 57.29 1,413,416 -0.14(-0.25%)
Jan 30, 2012 56.89 57.69 56.65 57.43 286,766 -0.22(-0.39%)
Jan 27, 2012 57.12 57.82 56.97 57.65 139,046 +0.48(+0.84%)
Jan 26, 2012 57.90 58.34 56.90 57.17 225,692 -0.22(-0.39%)
Jan 25, 2012 56.15 57.53 55.77 57.40 375,045 +1.07(+1.89%)
Jan 24, 2012 55.74 56.39 55.43 56.33 190,658 +0.02(+0.03%)
Jan 23, 2012 56.31 56.77 56.15 56.31 289,820 +0.09(+0.16%)
Jan 20, 2012 56.18 56.52 56.08 56.23 124,669 -0.14(-0.26%)
Jan 19, 2012 56.56 56.56 56.02 56.37 367,352 +0.04(+0.07%)
Jan 18, 2012 55.43 56.33 55.27 56.33 253,935 +0.85(+1.53%)
Jan 17, 2012 56.04 56.17 55.26 55.48 230,136 +0.18(+0.33%)
Jan 13, 2012 55.40 55.45 54.60 55.30 136,088 -0.62(-1.10%)
Jan 12, 2012 55.27 55.93 54.93 55.91 309,266 +0.91(+1.66%)
Jan 11, 2012 54.36 55.10 54.17 55.00 581,226 +0.54(+0.99%)
Jan 10, 2012 54.26 54.73 54.26 54.46 134,314 +1.14(+2.14%)
Jan 09, 2012 53.55 53.59 53.14 53.32 233,525 -0.05(-0.09%)
Jan 06, 2012 53.59 53.59 53.02 53.37 333,998 -0.16(-0.30%)
Jan 05, 2012 53.48 53.83 52.76 53.53 436,109 -0.16(-0.30%)
Jan 04, 2012 53.06 53.84 52.92 53.69 280,897 +2.10(+4.07%)
Dec 30, 2011 51.52 51.76 51.52 51.59 224,270 +0.07(+0.14%)
Dec 29, 2011 50.94 51.57 50.87 51.52 173,594 +0.51(+0.99%)
Dec 28, 2011 52.24 52.24 50.90 51.01 242,668 -1.27(-2.42%)
Dec 27, 2011 52.23 52.53 52.08 52.28 135,736 -0.08(-0.15%)
Dec 23, 2011 52.09 52.38 51.92 52.36 124,740 +1.02(+1.99%)
Dec 21, 2011 51.20 51.43 50.55 51.34 342,372 +0.14(+0.26%)
Dec 20, 2011 50.16 51.27 50.11 51.20 256,116 +2.14(+4.36%)
Dec 19, 2011 50.35 50.49 48.93 49.06 380,368 -1.24(-2.47%)
Dec 16, 2011 50.17 50.79 49.80 50.30 433,803 +0.55(+1.10%)
Dec 15, 2011 50.30 50.38 49.39 49.76 350,808 +0.19(+0.39%)
Dec 14, 2011 49.84 50.27 49.19 49.57 655,593 -0.70(-1.39%)
Dec 13, 2011 51.61 52.13 49.84 50.26 366,940 -0.98(-1.91%)
Dec 12, 2011 51.82 51.82 50.73 51.24 272,473 -1.42(-2.70%)
Dec 09, 2011 51.61 52.92 51.36 52.67 192,127 +0.78(+1.50%)
Dec 08, 2011 53.11 53.24 51.74 51.89 162,161 -1.71(-3.19%)
Dec 07, 2011 53.36 53.83 53.04 53.60 186,517 -0.12(-0.22%)
Dec 06, 2011 53.33 54.26 53.02 53.72 235,925 +0.24(+0.45%)
Dec 05, 2011 53.79 54.15 53.09 53.48 506,681 +0.60(+1.13%)
Dec 02, 2011 53.76 53.95 52.79 52.88 436,079 -0.23(-0.43%)
Dec 01, 2011 53.22 53.90 52.75 53.11 336,104 -0.30(-0.57%)
Nov 30, 2011 52.16 53.50 52.16 53.41 410,927 +3.34(+6.67%)
Nov 29, 2011 50.21 50.53 49.80 50.07 213,787 +0.10(+0.19%)
Nov 28, 2011 49.84 50.33 49.56 49.98 556,325 +2.02(+4.21%)
Nov 25, 2011 48.09 48.67 47.94 47.96 270,212 -0.27(-0.56%)
Nov 23, 2011 49.14 49.24 48.20 48.23 378,059 -1.59(-3.19%)
Nov 22, 2011 50.23 50.51 49.52 49.82 2,501,511 -0.32(-0.63%)
Nov 21, 2011 50.02 50.46 49.57 50.14 505,372 -1.03(-2.00%)
Nov 18, 2011 51.51 51.90 50.83 51.16 651,589 +0.09(+0.17%)
Nov 17, 2011 52.65 52.82 50.71 51.08 1,138,415 -1.73(-3.27%)
Nov 16, 2011 53.38 53.98 52.77 52.80 442,202 -1.24(-2.30%)
Nov 15, 2011 53.69 54.39 53.22 54.04 458,931 +0.07(+0.13%)
Nov 14, 2011 54.18 54.57 53.53 53.97 422,860 -0.48(-0.88%)
Nov 11, 2011 54.06 54.75 53.87 54.45 358,560 +1.23(+2.32%)
Nov 10, 2011 53.69 53.76 52.42 53.22 232,736 +0.42(+0.80%)
Nov 09, 2011 53.87 54.29 52.67 52.79 366,538 -2.83(-5.09%)
Nov 08, 2011 55.35 55.73 54.54 55.62 463,033 +0.56(+1.01%)
Nov 07, 2011 54.51 55.15 53.94 55.07 285,406 +0.33(+0.60%)
Nov 04, 2011 54.26 55.00 53.60 54.74 381,100 +0.12(+0.22%)
Nov 03, 2011 54.27 54.81 53.09 54.62 532,481 +1.27(+2.38%)
Nov 02, 2011 53.01 53.78 52.51 53.35 378,786 +1.37(+2.63%)
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.