Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 72.21 72.27 71.73 71.95 86,117 -0.39(-0.54%)
May 28, 2015 71.97 72.34 71.87 72.34 104,952 +0.16(+0.22%)
May 27, 2015 71.76 72.20 71.57 72.18 151,536 +0.55(+0.76%)
May 26, 2015 72.29 72.29 71.41 71.64 146,361 -1.01(-1.38%)
May 22, 2015 72.53 72.64 72.64 72.64 49,173 -0.09(-0.12%)
May 21, 2015 72.42 72.85 72.39 72.73 34,800 +0.32(+0.45%)
May 20, 2015 72.54 72.68 72.28 72.40 43,599 -0.03(-0.04%)
May 19, 2015 72.86 72.91 72.20 72.43 55,500 -0.44(-0.61%)
May 18, 2015 73.09 73.09 72.73 72.87 34,865 -0.32(-0.44%)
May 15, 2015 72.79 73.19 72.62 73.19 70,525 +0.35(+0.48%)
May 14, 2015 72.51 72.95 72.47 72.85 49,224 +0.73(+1.02%)
May 13, 2015 72.07 72.41 71.92 72.11 32,989 -0.14(-0.20%)
May 12, 2015 72.89 72.89 72.22 72.26 69,092 -0.83(-1.13%)
May 11, 2015 73.47 73.50 73.02 73.08 57,290 -0.43(-0.59%)
May 08, 2015 73.14 73.78 73.14 73.52 134,793 +1.09(+1.51%)
May 07, 2015 72.02 72.44 71.60 72.43 97,570 +0.23(+0.32%)
May 06, 2015 72.52 72.82 71.99 72.20 406,296 +0.03(+0.04%)
May 05, 2015 73.11 73.47 72.03 72.17 179,933 -0.83(-1.13%)
May 04, 2015 73.33 73.56 72.99 73.00 239,419 -0.24(-0.33%)
May 01, 2015 72.55 73.37 72.55 73.24 99,896 +1.20(+1.67%)
Apr 30, 2015 72.64 72.70 71.94 72.04 104,473 -0.78(-1.06%)
Apr 29, 2015 72.29 72.96 72.20 72.81 117,517 +0.00(+0.00%)
Apr 28, 2015 72.62 72.92 72.41 72.81 62,838 +0.12(+0.16%)
Apr 27, 2015 72.27 72.98 72.27 72.69 77,344 +0.64(+0.89%)
Apr 24, 2015 71.93 72.18 71.76 72.05 60,904 +0.41(+0.57%)
Apr 23, 2015 71.31 71.88 71.23 71.64 78,151 +0.30(+0.42%)
Apr 22, 2015 71.21 71.41 70.81 71.35 56,804 +0.16(+0.23%)
Apr 21, 2015 71.72 71.90 70.95 71.18 63,198 -0.54(-0.75%)
Apr 20, 2015 71.46 71.83 71.46 71.72 126,778 +0.52(+0.73%)
Apr 17, 2015 71.54 71.54 71.00 71.20 69,945 -0.49(-0.68%)
Apr 16, 2015 71.93 72.10 71.61 71.69 58,035 -0.29(-0.40%)
Apr 15, 2015 71.28 72.13 71.28 71.98 84,361 +0.91(+1.28%)
Apr 14, 2015 70.87 71.16 70.61 71.06 78,315 +0.30(+0.42%)
Apr 13, 2015 71.18 71.18 70.74 70.77 31,771 -0.32(-0.44%)
Apr 10, 2015 71.03 71.09 70.86 71.08 32,176 +0.17(+0.24%)
Apr 09, 2015 70.52 71.02 70.50 70.91 62,359 +0.37(+0.52%)
Apr 08, 2015 70.65 70.93 70.30 70.54 108,116 +0.03(+0.05%)
Apr 07, 2015 70.54 70.97 70.49 70.51 46,084 -0.02(-0.02%)
Apr 06, 2015 69.89 70.74 69.85 70.53 73,162 +0.61(+0.87%)
Apr 02, 2015 69.40 69.92 69.92 69.92 55,862 +0.12(+0.17%)
Apr 01, 2015 69.97 69.97 69.26 69.80 77,151 +0.02(+0.02%)
Mar 31, 2015 70.13 70.13 69.64 69.79 79,018 -0.54(-0.76%)
Mar 30, 2015 69.80 70.57 69.80 70.32 44,837 +0.95(+1.38%)
Mar 27, 2015 69.61 69.66 69.19 69.37 99,087 +0.08(+0.11%)
Mar 26, 2015 69.10 69.67 69.03 69.29 83,927 +0.07(+0.10%)
Mar 25, 2015 70.04 70.36 69.22 69.22 69,180 -0.67(-0.96%)
Mar 24, 2015 69.99 70.18 69.69 69.90 60,276 -0.22(-0.31%)
Mar 23, 2015 69.98 70.41 69.98 70.12 60,618 +0.02(+0.02%)
Mar 20, 2015 69.73 70.45 69.65 70.10 68,260 +0.57(+0.82%)
Mar 19, 2015 70.45 70.45 69.50 69.53 44,983 -1.24(-1.75%)
Mar 18, 2015 69.29 71.20 68.95 70.77 83,720 +1.21(+1.75%)
Mar 17, 2015 69.73 70.00 69.25 69.56 94,892 -0.74(-1.05%)
Mar 16, 2015 70.41 70.41 70.00 70.30 105,355 -0.12(-0.17%)
Mar 13, 2015 70.95 70.95 70.00 70.42 84,621 -0.80(-1.12%)
Mar 12, 2015 70.69 71.24 70.62 71.21 105,379 +0.76(+1.07%)
Mar 11, 2015 70.48 70.64 70.25 70.46 53,629 +0.08(+0.11%)
Mar 10, 2015 71.01 71.01 70.38 70.38 269,203 -1.23(-1.72%)
Mar 09, 2015 71.48 71.82 71.48 71.61 73,180 +0.07(+0.10%)
Mar 06, 2015 72.29 72.29 71.44 71.54 63,373 -1.05(-1.45%)
Mar 05, 2015 73.00 73.00 72.36 72.60 29,831 -0.31(-0.42%)
Mar 04, 2015 72.90 73.01 72.40 72.90 33,663 -0.26(-0.36%)
Mar 03, 2015 73.41 73.54 73.07 73.17 33,469 -0.43(-0.59%)
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.