Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.23 -0.15 (-0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 127.50 128.29 126.88 127.45 27,050 -0.34(-0.27%)
Oct 28, 2021 127.03 128.01 126.90 127.79 59,013 +1.32(+1.04%)
Oct 27, 2021 128.91 128.62 126.39 126.48 74,734 -3.45(-2.66%)
Oct 26, 2021 130.00 129.93 383,008 +0.01(+0.01%)
Oct 25, 2021 129.13 130.41 128.56 129.92 25,888 +2.10(+1.64%)
Oct 22, 2021 128.55 129.59 127.71 127.82 30,281 +0.04(+0.03%)
Oct 21, 2021 127.95 127.95 126.59 127.78 55,592 -0.95(-0.74%)
Oct 20, 2021 128.05 129.22 127.95 128.74 22,131 +0.77(+0.60%)
Oct 19, 2021 128.55 128.55 127.10 127.97 430,612 +0.28(+0.22%)
Oct 18, 2021 126.54 127.79 126.11 127.69 46,715 +0.05(+0.04%)
Oct 15, 2021 127.86 128.42 127.33 127.64 30,790 +0.77(+0.61%)
Oct 14, 2021 125.37 127.11 125.32 126.87 36,038 +2.98(+2.41%)
Oct 13, 2021 123.99 124.41 122.64 123.89 69,477 +0.70(+0.56%)
Oct 12, 2021 122.70 123.62 122.59 123.19 48,603 +0.64(+0.52%)
Oct 11, 2021 122.79 124.31 122.55 122.55 43,864 +0.76(+0.63%)
Oct 08, 2021 122.44 122.69 121.58 121.79 55,893 -0.41(-0.34%)
Oct 07, 2021 121.66 123.51 121.66 122.20 87,706 +2.21(+1.84%)
Oct 06, 2021 119.29 120.13 117.79 119.99 93,308 -0.97(-0.80%)
Oct 05, 2021 120.29 121.45 119.28 120.96 156,627 +0.97(+0.81%)
Oct 04, 2021 120.43 121.32 119.32 119.99 909,299 -0.50(-0.42%)
Oct 01, 2021 119.51 121.07 118.16 120.49 1,300,524 +1.75(+1.47%)
Sep 30, 2021 120.96 121.47 118.75 118.75 50,289 -1.73(-1.43%)
Sep 29, 2021 121.75 121.75 120.40 120.47 25,272 -0.79(-0.65%)
Sep 28, 2021 121.89 122.25 120.70 121.26 103,627 -0.89(-0.73%)
Sep 27, 2021 120.68 122.64 120.68 122.15 45,186 +1.91(+1.59%)
Sep 24, 2021 119.62 120.84 119.52 120.24 34,037 +0.11(+0.09%)
Sep 23, 2021 119.03 121.00 119.03 120.13 47,160 +1.98(+1.67%)
Sep 22, 2021 117.99 119.57 117.99 118.15 89,239 +1.52(+1.30%)
Sep 21, 2021 117.90 118.08 115.78 116.64 131,498 -0.64(-0.54%)
Sep 20, 2021 116.87 117.94 115.59 117.27 90,280 -3.13(-2.60%)
Sep 17, 2021 122.42 122.42 119.93 120.40 33,390 -2.50(-2.03%)
Sep 16, 2021 123.96 123.96 121.88 122.90 51,631 -1.46(-1.18%)
Sep 15, 2021 122.95 124.55 122.95 124.36 197,638 +1.77(+1.44%)
Sep 14, 2021 124.69 124.69 122.36 122.60 41,558 -1.52(-1.22%)
Sep 13, 2021 125.29 125.29 123.26 124.12 64,650 +0.02(+0.02%)
Sep 10, 2021 125.17 125.77 124.02 124.10 25,274 -0.35(-0.28%)
Sep 09, 2021 124.19 125.31 124.19 124.45 22,683 +0.33(+0.27%)
Sep 08, 2021 125.25 125.27 123.62 124.12 44,574 -1.28(-1.02%)
Sep 07, 2021 125.67 125.92 125.23 125.40 41,538 -0.65(-0.51%)
Sep 03, 2021 126.70 126.70 126.02 126.04 53,632 -0.71(-0.56%)
Sep 02, 2021 126.35 127.31 126.32 126.75 84,066 +0.78(+0.62%)
Sep 01, 2021 126.24 126.47 124.90 125.98 56,259 -0.38(-0.30%)
Aug 31, 2021 127.04 127.04 125.90 126.36 43,141 -0.76(-0.60%)
Aug 30, 2021 127.92 127.97 127.06 127.12 70,062 -0.23(-0.18%)
Aug 27, 2021 125.83 127.79 125.83 127.34 61,288 +2.06(+1.64%)
Aug 26, 2021 126.16 126.54 125.21 125.28 54,592 -1.02(-0.80%)
Aug 25, 2021 125.54 126.71 125.32 126.30 20,709 +0.40(+0.32%)
Aug 24, 2021 125.56 126.35 125.56 125.90 64,585 +1.06(+0.85%)
Aug 23, 2021 124.16 125.20 124.01 124.84 36,441 +1.63(+1.33%)
Aug 20, 2021 122.73 123.48 122.73 123.20 73,936 +0.41(+0.33%)
Aug 19, 2021 123.24 123.45 122.18 122.80 148,348 -1.85(-1.49%)
Aug 18, 2021 125.67 126.37 124.54 124.65 383,294 -1.57(-1.24%)
Aug 17, 2021 127.22 127.30 124.68 126.21 103,144 -1.90(-1.48%)
Aug 16, 2021 128.20 128.22 126.70 128.11 69,705 -0.93(-0.72%)
Aug 13, 2021 129.09 129.22 128.82 129.04 23,584 +0.17(+0.13%)
Aug 12, 2021 129.17 129.17 127.48 128.87 60,235 -0.24(-0.18%)
Aug 11, 2021 128.36 129.11 127.84 129.11 282,641 +1.83(+1.44%)
Aug 10, 2021 125.24 127.68 125.24 127.28 351,391 +2.06(+1.65%)
Aug 09, 2021 125.36 125.69 124.24 125.22 115,852 -0.44(-0.35%)
Aug 06, 2021 124.69 125.87 124.56 125.65 65,756 +1.82(+1.47%)
Aug 05, 2021 124.65 125.48 123.74 123.83 49,377 -0.17(-0.14%)
Aug 04, 2021 125.22 125.84 124.00 124.00 83,433 -1.69(-1.34%)
Aug 03, 2021 124.48 125.69 123.52 125.69 172,045 +1.27(+1.02%)
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.