Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

140.01 -0.09 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 57.01 57.25 56.51 57.24 129,377 +0.14(+0.24%)
Apr 29, 2013 56.50 57.14 56.32 57.10 123,541 +0.75(+1.34%)
Apr 26, 2013 56.84 57.22 56.13 56.35 143,662 -0.87(-1.52%)
Apr 25, 2013 56.96 57.73 56.96 57.22 133,348 +0.51(+0.90%)
Apr 24, 2013 55.68 56.75 55.68 56.71 286,452 +1.12(+2.02%)
Apr 23, 2013 55.04 55.67 54.94 55.59 414,898 +0.45(+0.82%)
Apr 22, 2013 54.70 55.28 54.21 55.14 254,972 +0.53(+0.97%)
Apr 19, 2013 54.40 54.61 54.11 54.60 164,238 +0.63(+1.17%)
Apr 18, 2013 54.17 54.33 53.52 53.97 227,102 +0.09(+0.17%)
Apr 17, 2013 54.54 54.54 53.65 53.88 222,346 -1.01(-1.83%)
Apr 16, 2013 54.35 54.98 54.35 54.89 234,663 +1.13(+2.10%)
Apr 15, 2013 55.61 55.73 53.76 53.76 791,401 -2.48(-4.41%)
Apr 12, 2013 56.99 57.09 56.06 56.24 276,530 -0.93(-1.62%)
Apr 11, 2013 56.86 57.54 56.86 57.17 109,922 +0.11(+0.19%)
Apr 10, 2013 56.80 57.07 56.61 57.06 95,558 +0.29(+0.52%)
Apr 09, 2013 56.05 56.98 56.05 56.77 644,387 +0.79(+1.42%)
Apr 08, 2013 55.53 55.97 55.41 55.97 410,402 +0.25(+0.46%)
Apr 05, 2013 55.10 55.82 55.08 55.72 250,871 -0.20(-0.37%)
Apr 04, 2013 55.31 56.14 55.31 55.92 217,296 +0.48(+0.87%)
Apr 03, 2013 56.17 56.24 55.14 55.44 378,562 -0.62(-1.11%)
Apr 02, 2013 56.86 56.91 55.96 56.06 271,489 -0.65(-1.14%)
Apr 01, 2013 57.46 57.47 56.61 56.71 575,793 -0.83(-1.44%)
Mar 28, 2013 57.36 57.61 57.23 57.54 95,479 +0.20(+0.36%)
Mar 27, 2013 56.79 57.37 56.70 57.33 122,020 -0.04(-0.07%)
Mar 26, 2013 57.39 57.77 57.09 57.37 138,777 +0.11(+0.20%)
Mar 25, 2013 57.56 57.77 57.00 57.26 107,282 -0.42(-0.72%)
Mar 22, 2013 57.54 57.95 57.53 57.67 394,459 -0.04(-0.07%)
Mar 21, 2013 58.41 58.41 57.64 57.71 133,538 -0.76(-1.30%)
Mar 20, 2013 58.44 58.59 58.22 58.47 135,446 +0.38(+0.65%)
Mar 19, 2013 58.47 58.47 57.55 58.10 123,323 -0.27(-0.46%)
Mar 18, 2013 57.91 58.59 57.91 58.37 140,006 -0.32(-0.54%)
Mar 15, 2013 58.64 58.86 58.50 58.68 71,666 +0.04(+0.07%)
Mar 14, 2013 58.41 58.68 58.26 58.64 76,607 +0.42(+0.73%)
Mar 13, 2013 58.50 58.55 58.10 58.22 62,771 -0.30(-0.52%)
Mar 12, 2013 58.45 58.88 58.32 58.52 60,753 +0.14(+0.24%)
Mar 11, 2013 58.25 58.50 57.93 58.38 234,996 +0.15(+0.27%)
Mar 08, 2013 57.97 58.26 57.87 58.23 143,781 +0.59(+1.02%)
Mar 07, 2013 57.58 57.78 57.54 57.64 177,841 +0.13(+0.23%)
Mar 06, 2013 57.05 57.66 57.05 57.51 198,832 +0.80(+1.41%)
Mar 05, 2013 56.65 57.17 56.44 56.71 154,871 +0.38(+0.67%)
Mar 04, 2013 56.27 56.34 55.86 56.34 119,715 -0.03(-0.06%)
Mar 01, 2013 56.05 56.51 55.76 56.37 276,424 -0.20(-0.36%)
Feb 28, 2013 56.65 56.91 56.55 56.57 159,601 -0.02(-0.03%)
Feb 27, 2013 55.64 56.74 55.51 56.59 284,147 +1.00(+1.80%)
Feb 26, 2013 55.47 55.67 55.05 55.59 126,633 +0.47(+0.86%)
Feb 25, 2013 56.89 56.90 55.11 55.11 300,292 -1.35(-2.40%)
Feb 22, 2013 56.22 56.51 55.99 56.47 196,029 +0.65(+1.17%)
Feb 21, 2013 56.25 56.25 55.41 55.81 275,287 -0.63(-1.11%)
Feb 20, 2013 58.15 58.15 56.39 56.44 167,595 -1.83(-3.13%)
Feb 19, 2013 58.52 58.62 58.16 58.27 137,619 -0.09(-0.15%)
Feb 15, 2013 58.92 58.92 58.18 58.36 78,648 -0.35(-0.60%)
Feb 14, 2013 58.58 58.88 58.48 58.71 126,322 -0.08(-0.14%)
Feb 13, 2013 58.64 59.00 58.60 58.79 59,658 +0.19(+0.32%)
Feb 12, 2013 58.52 58.72 58.31 58.60 157,287 +0.08(+0.14%)
Feb 11, 2013 58.66 58.66 58.39 58.52 60,514 -0.22(-0.37%)
Feb 08, 2013 58.43 58.74 58.37 58.74 126,014 +0.47(+0.81%)
Feb 07, 2013 58.59 58.59 57.88 58.27 92,865 -0.34(-0.58%)
Feb 06, 2013 58.14 58.64 58.13 58.61 98,289 +0.61(+1.05%)
Feb 04, 2013 58.37 58.50 58.00 58.00 175,675 -0.85(-1.44%)
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.