Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.63 35.04 34.40 35.04 2,504,689 +0.84(+2.45%)
May 28, 2009 33.98 34.34 33.38 34.21 1,713,256 +0.59(+1.77%)
May 27, 2009 34.33 34.88 33.56 33.61 2,501,723 -0.67(-1.96%)
May 26, 2009 33.02 34.38 32.69 34.28 1,811,870 +0.82(+2.46%)
May 22, 2009 33.58 34.00 33.16 33.46 1,008,384 +0.18(+0.53%)
May 21, 2009 33.68 33.86 32.76 33.28 1,536,913 -0.99(-2.89%)
May 20, 2009 34.47 35.66 34.09 34.27 1,754,240 +0.24(+0.72%)
May 19, 2009 33.44 34.42 33.43 34.03 1,329,754 +0.60(+1.80%)
May 18, 2009 32.44 33.47 32.30 33.43 1,812,367 +1.40(+4.36%)
May 15, 2009 32.27 32.82 31.63 32.03 1,787,983 -0.18(-0.54%)
May 14, 2009 31.38 32.57 31.16 32.21 1,530,350 +0.60(+1.91%)
May 13, 2009 32.75 32.78 31.32 31.61 2,371,411 -1.88(-5.63%)
May 12, 2009 33.54 33.97 32.67 33.49 1,589,294 +0.05(+0.14%)
May 11, 2009 33.57 33.69 32.95 33.44 3,695,859 -0.72(-2.12%)
May 08, 2009 33.71 34.34 33.34 34.17 1,708,317 +1.08(+3.25%)
May 07, 2009 34.79 34.81 32.74 33.09 3,070,140 -1.08(-3.17%)
May 06, 2009 34.27 34.63 33.77 34.18 3,800,991 +0.31(+0.90%)
May 05, 2009 33.98 34.20 33.18 33.87 1,649,760 -0.21(-0.63%)
May 04, 2009 32.57 34.16 32.55 34.08 1,986,919 +1.98(+6.15%)
May 01, 2009 31.47 32.61 31.47 32.11 3,880,748 +0.52(+1.64%)
Apr 30, 2009 31.34 32.09 31.32 31.59 2,828,975 +0.79(+2.55%)
Apr 29, 2009 30.15 31.15 29.99 30.80 2,730,244 +0.94(+3.14%)
Apr 28, 2009 29.71 30.26 29.47 29.87 1,058,918 -0.34(-1.11%)
Apr 27, 2009 30.12 30.64 29.79 30.20 1,649,280 -0.82(-2.63%)
Apr 24, 2009 29.97 31.12 29.81 31.02 3,473,962 +1.33(+4.50%)
Apr 23, 2009 29.80 29.86 29.17 29.68 4,175,426 +0.16(+0.54%)
Apr 22, 2009 29.04 30.55 28.85 29.52 5,166,344 +0.18(+0.60%)
Apr 21, 2009 28.02 29.39 27.98 29.35 3,245,028 +0.80(+2.81%)
Apr 20, 2009 29.69 29.76 28.39 28.55 2,004,282 -1.85(-6.10%)
Apr 17, 2009 30.19 30.40 29.78 30.40 2,852,569 +0.18(+0.61%)
Apr 16, 2009 30.21 30.47 29.51 30.22 1,726,611 +0.22(+0.74%)
Apr 15, 2009 29.48 30.03 29.27 30.00 1,880,512 +0.37(+1.26%)
Apr 14, 2009 30.07 30.54 29.60 29.62 1,454,113 -0.61(-2.02%)
Apr 13, 2009 29.46 30.51 29.25 30.23 1,729,728 +0.43(+1.46%)
Apr 09, 2009 29.32 29.84 29.17 29.80 1,464,384 +1.44(+5.08%)
Apr 08, 2009 28.18 28.49 27.69 28.36 1,699,086 +0.37(+1.31%)
Apr 07, 2009 28.39 28.55 27.90 27.99 2,044,798 -1.03(-3.55%)
Apr 06, 2009 29.04 29.08 28.41 29.02 1,809,880 -0.63(-2.11%)
Apr 03, 2009 28.94 29.70 28.81 29.65 1,253,436 +0.53(+1.81%)
Apr 02, 2009 28.96 29.50 28.65 29.12 2,993,312 +1.33(+4.80%)
Apr 01, 2009 26.28 28.05 26.18 27.78 7,186,000 +1.02(+3.82%)
Mar 31, 2009 27.01 27.32 26.47 26.76 2,699,227 +0.14(+0.52%)
Mar 30, 2009 26.89 26.97 26.22 26.63 6,503,418 -2.13(-7.40%)
Mar 26, 2009 28.00 28.81 28.00 28.75 8,215,099 +1.01(+3.66%)
Mar 25, 2009 27.67 28.41 26.78 27.74 4,200,257 +0.29(+1.04%)
Mar 24, 2009 27.12 27.87 26.88 27.45 4,133,940 -0.08(-0.28%)
Mar 23, 2009 26.94 27.53 26.86 27.53 2,941,783 +1.60(+6.18%)
Mar 20, 2009 26.60 26.60 25.59 25.93 5,078,612 -0.60(-2.26%)
Mar 19, 2009 26.49 26.94 26.25 26.53 3,548,252 +0.93(+3.65%)
Mar 18, 2009 24.48 25.79 24.27 25.59 5,434,243 +0.77(+3.12%)
Mar 17, 2009 24.42 24.89 24.02 24.82 2,087,914 +0.08(+0.34%)
Mar 16, 2009 24.66 25.51 24.61 24.74 1,830,984 +0.17(+0.71%)
Mar 13, 2009 24.74 24.80 24.15 24.56 0 +0.05(+0.19%)
Mar 12, 2009 23.65 24.54 23.32 24.52 2,797,850 +0.65(+2.70%)
Mar 11, 2009 23.73 24.04 23.39 23.87 3,697,260 +0.52(+2.21%)
Mar 10, 2009 22.54 23.47 22.41 23.35 2,102,307 +1.40(+6.36%)
Mar 09, 2009 22.03 22.57 21.78 21.96 3,485,681 -0.24(-1.06%)
Mar 06, 2009 22.29 22.69 21.54 22.19 0 +0.24(+1.07%)
Mar 05, 2009 22.30 22.72 21.71 21.96 1,815,238 -0.96(-4.21%)
Mar 04, 2009 22.67 23.30 22.65 22.92 3,049,090 +1.40(+6.49%)
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.