Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.52 +0.14 (+0.09%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.46 54.76 53.24 54.76 243,061 +1.62(+3.05%)
Jan 28, 2016 53.42 53.59 52.69 53.15 187,611 +0.24(+0.46%)
Jan 27, 2016 53.34 54.13 52.81 52.90 148,888 -0.52(-0.97%)
Jan 26, 2016 52.76 53.54 52.55 53.42 86,660 +1.01(+1.93%)
Jan 25, 2016 53.52 53.57 52.38 52.41 145,627 -1.45(-2.69%)
Jan 22, 2016 53.91 54.65 53.39 53.86 197,227 +0.81(+1.52%)
Jan 21, 2016 52.57 53.29 52.09 53.05 86,338 +0.55(+1.04%)
Jan 20, 2016 52.05 52.94 50.80 52.50 176,399 -0.29(-0.56%)
Jan 19, 2016 54.06 54.06 52.17 52.80 353,391 -0.66(-1.23%)
Jan 15, 2016 53.53 53.46 53.46 53.46 252,200 -1.26(-2.31%)
Jan 14, 2016 54.17 55.10 53.52 54.72 160,045 +0.76(+1.41%)
Jan 13, 2016 55.60 55.79 53.92 53.96 131,143 -1.28(-2.32%)
Jan 12, 2016 55.80 55.85 54.48 55.24 108,373 +0.10(+0.17%)
Jan 11, 2016 56.42 56.45 54.80 55.15 167,429 -1.01(-1.80%)
Jan 08, 2016 57.13 57.25 56.05 56.16 129,297 -0.54(-0.95%)
Jan 07, 2016 57.46 57.81 56.43 56.70 219,713 -1.71(-2.94%)
Jan 06, 2016 59.12 59.12 58.12 58.41 158,030 -1.61(-2.68%)
Jan 05, 2016 60.22 60.31 59.57 60.02 185,380 -0.04(-0.07%)
Jan 04, 2016 60.06 60.21 59.47 60.06 188,307 -1.01(-1.66%)
Dec 31, 2015 61.38 61.08 61.08 61.08 71,479 -0.44(-0.72%)
Dec 30, 2015 61.89 62.05 61.47 61.52 67,404 -0.63(-1.02%)
Dec 29, 2015 61.87 62.33 61.84 62.15 40,666 +0.61(+1.00%)
Dec 28, 2015 61.69 61.69 61.18 61.54 75,020 -0.54(-0.86%)
Dec 24, 2015 62.19 62.07 62.07 62.07 21,709 -0.16(-0.26%)
Dec 23, 2015 61.17 62.23 61.17 62.23 101,767 +1.50(+2.46%)
Dec 22, 2015 59.94 61.01 59.77 60.74 111,308 +1.00(+1.67%)
Dec 21, 2015 59.71 59.82 59.26 59.74 167,104 +0.46(+0.77%)
Dec 18, 2015 59.92 60.25 59.28 59.28 209,096 -0.71(-1.18%)
Dec 17, 2015 61.15 61.15 59.99 59.99 128,091 -1.16(-1.90%)
Dec 16, 2015 60.88 61.23 60.08 61.15 156,690 +0.61(+1.01%)
Dec 15, 2015 60.74 61.18 60.41 60.54 135,216 +0.32(+0.53%)
Dec 14, 2015 60.91 60.98 59.73 60.22 221,409 -0.94(-1.53%)
Dec 11, 2015 61.40 61.86 61.10 61.16 176,049 -1.76(-2.79%)
Dec 10, 2015 63.06 63.33 62.49 62.91 126,806 -0.46(-0.72%)
Dec 09, 2015 62.94 64.11 62.71 63.37 226,495 +2.03(+3.31%)
Dec 08, 2015 62.00 62.40 61.31 61.34 172,127 -1.31(-2.09%)
Dec 07, 2015 63.52 63.52 62.29 62.65 214,183 -1.21(-1.90%)
Dec 04, 2015 62.99 64.02 62.94 63.86 139,517 +0.92(+1.46%)
Dec 03, 2015 63.59 63.73 62.64 62.94 175,172 -0.37(-0.58%)
Dec 02, 2015 63.94 64.13 63.11 63.31 160,446 -0.87(-1.35%)
Dec 01, 2015 63.88 64.24 63.73 64.18 176,184 +0.39(+0.61%)
Nov 30, 2015 63.74 64.11 63.51 63.79 107,070 +0.19(+0.30%)
Nov 27, 2015 63.59 63.69 63.33 63.60 36,799 -0.12(-0.19%)
Nov 25, 2015 63.95 63.72 63.72 63.72 111,227 -0.30(-0.47%)
Nov 24, 2015 63.17 64.19 63.08 64.02 123,454 +0.64(+1.00%)
Nov 23, 2015 63.35 63.92 63.32 63.39 128,261 +0.02(+0.03%)
Nov 20, 2015 63.82 64.07 63.28 63.37 51,508 -0.30(-0.47%)
Nov 19, 2015 63.75 64.10 63.61 63.67 84,958 -0.13(-0.20%)
Nov 18, 2015 62.80 63.89 62.80 63.80 131,003 +1.15(+1.84%)
Nov 17, 2015 62.91 63.26 62.52 62.65 188,826 -0.13(-0.21%)
Nov 16, 2015 61.95 62.86 61.95 62.77 122,017 +0.79(+1.28%)
Nov 13, 2015 61.09 62.23 60.96 61.98 170,691 +0.86(+1.41%)
Nov 12, 2015 61.76 61.82 61.12 61.12 207,532 -1.26(-2.03%)
Nov 11, 2015 62.58 62.65 62.05 62.39 433,012 -0.10(-0.17%)
Nov 10, 2015 62.68 62.78 62.09 62.49 70,828 -0.36(-0.58%)
Nov 09, 2015 63.11 63.24 62.25 62.85 148,686 -0.41(-0.65%)
Nov 06, 2015 62.71 63.27 62.62 63.27 76,693 +0.21(+0.33%)
Nov 05, 2015 63.56 63.57 62.76 63.06 215,354 -0.63(-0.99%)
Nov 04, 2015 64.33 64.46 63.69 63.69 106,659 -0.55(-0.86%)
Nov 03, 2015 63.56 64.69 63.56 64.24 141,955 +0.55(+0.86%)
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.