Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 119.65 119.72 118.71 118.84 44,507 -0.29(-0.25%)
Mar 30, 2021 119.37 119.74 118.92 119.13 29,493 -0.41(-0.34%)
Mar 29, 2021 119.79 120.60 119.17 119.54 66,060 -0.55(-0.46%)
Mar 26, 2021 117.88 120.13 117.72 120.09 83,262 +3.31(+2.84%)
Mar 25, 2021 114.76 116.96 114.06 116.78 61,714 +1.49(+1.29%)
Mar 24, 2021 114.83 116.98 114.83 115.29 32,864 +0.90(+0.78%)
Mar 23, 2021 116.74 116.74 113.92 114.39 75,628 -3.08(-2.63%)
Mar 22, 2021 117.50 117.97 116.73 117.48 50,993 -0.09(-0.08%)
Mar 19, 2021 117.86 118.22 115.93 117.57 79,733 -0.37(-0.31%)
Mar 18, 2021 118.29 119.92 117.70 117.94 54,364 -0.66(-0.56%)
Mar 17, 2021 117.19 118.73 117.03 118.60 56,676 +1.41(+1.21%)
Mar 16, 2021 118.46 118.46 116.71 117.19 110,894 -1.08(-0.92%)
Mar 15, 2021 118.24 118.39 116.95 118.27 43,993 -0.07(-0.06%)
Mar 12, 2021 117.80 118.34 117.60 118.34 39,442 +0.28(+0.24%)
Mar 11, 2021 118.21 118.70 117.89 118.05 188,159 +1.11(+0.95%)
Mar 10, 2021 115.52 117.57 115.16 116.94 48,378 +2.42(+2.12%)
Mar 09, 2021 114.96 115.39 114.01 114.52 71,216 +0.63(+0.55%)
Mar 08, 2021 112.91 115.33 112.70 113.89 110,836 +1.29(+1.15%)
Mar 05, 2021 110.95 112.77 108.66 112.59 65,631 +3.02(+2.75%)
Mar 04, 2021 111.82 112.08 107.80 109.58 158,624 -2.38(-2.12%)
Mar 03, 2021 112.72 113.50 111.92 111.95 112,657 -1.14(-1.01%)
Mar 02, 2021 112.42 114.11 112.42 113.09 216,867 +0.93(+0.83%)
Mar 01, 2021 110.89 112.69 110.89 112.16 599,771 +2.90(+2.65%)
Feb 26, 2021 110.58 110.68 108.46 109.26 72,735 -1.63(-1.47%)
Feb 25, 2021 113.84 113.85 110.51 110.89 50,977 -3.12(-2.74%)
Feb 24, 2021 112.72 114.38 112.64 114.02 94,814 +1.22(+1.08%)
Feb 23, 2021 111.76 113.00 110.06 112.80 852,035 +0.38(+0.34%)
Feb 22, 2021 111.31 112.87 111.31 112.42 52,458 +0.91(+0.81%)
Feb 19, 2021 109.99 111.93 109.99 111.52 37,321 +2.43(+2.23%)
Feb 18, 2021 109.83 109.83 108.67 109.08 22,999 -1.03(-0.93%)
Feb 17, 2021 110.13 110.50 109.02 110.11 61,116 -0.34(-0.31%)
Feb 16, 2021 111.02 111.21 110.35 110.45 46,964 +0.25(+0.23%)
Feb 12, 2021 109.26 110.30 109.26 110.20 25,870 +0.71(+0.65%)
Feb 11, 2021 109.54 109.96 108.45 109.49 38,030 +0.38(+0.35%)
Feb 10, 2021 110.44 110.44 108.58 109.11 55,710 -0.60(-0.55%)
Feb 09, 2021 110.73 110.73 109.32 109.72 31,852 -0.81(-0.73%)
Feb 08, 2021 110.49 110.89 110.29 110.53 65,025 +0.98(+0.89%)
Feb 05, 2021 108.73 109.68 108.45 109.55 137,306 +1.93(+1.80%)
Feb 04, 2021 107.65 108.12 106.81 107.61 713,304 -0.42(-0.39%)
Feb 03, 2021 108.08 108.42 107.67 108.04 237,435 +0.29(+0.27%)
Feb 02, 2021 107.01 107.99 106.50 107.75 41,796 +1.42(+1.33%)
Feb 01, 2021 105.85 106.44 104.88 106.33 106,028 +1.49(+1.42%)
Jan 29, 2021 107.17 107.42 104.31 104.84 97,757 -2.39(-2.23%)
Jan 28, 2021 106.17 107.84 106.14 107.23 108,674 +2.11(+2.01%)
Jan 27, 2021 106.60 106.60 103.74 105.11 91,678 -3.18(-2.93%)
Jan 26, 2021 110.58 110.58 108.29 108.29 121,072 -1.58(-1.43%)
Jan 25, 2021 110.20 110.20 107.88 109.87 84,312 -0.66(-0.60%)
Jan 22, 2021 109.68 110.85 109.47 110.53 46,546 -0.47(-0.43%)
Jan 21, 2021 113.05 113.48 111.00 111.00 79,082 -2.06(-1.83%)
Jan 20, 2021 113.79 113.79 112.88 113.06 213,163 -0.11(-0.10%)
Jan 19, 2021 113.43 113.43 112.39 113.18 120,232 +0.83(+0.74%)
Jan 15, 2021 113.75 113.75 111.39 112.35 179,823 -2.21(-1.93%)
Jan 14, 2021 115.22 115.38 114.41 114.56 67,888 -0.23(-0.20%)
Jan 13, 2021 115.76 116.03 114.24 114.78 260,370 -1.11(-0.96%)
Jan 12, 2021 113.90 116.10 113.80 115.89 161,674 +1.72(+1.50%)
Jan 11, 2021 112.63 114.59 112.07 114.18 80,109 -0.09(-0.08%)
Jan 08, 2021 114.86 115.01 112.91 114.27 96,061 -0.65(-0.57%)
Jan 07, 2021 114.57 115.70 114.36 114.92 366,328 +1.08(+0.94%)
Jan 06, 2021 109.93 114.72 109.93 113.85 528,000 +4.55(+4.17%)
Jan 05, 2021 106.26 109.60 106.26 109.29 889,276 +2.99(+2.81%)
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.