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 30, 2003 27.14 27.56 27.14 27.54 51,724 +0.50(+1.83%)
May 29, 2003 27.16 27.42 26.94 27.05 19,735 -0.11(-0.40%)
May 28, 2003 27.38 27.38 27.03 27.16 24,765 -0.22(-0.82%)
May 27, 2003 26.63 27.44 26.63 27.38 15,220 +0.53(+1.99%)
May 23, 2003 26.79 26.87 26.66 26.85 25,539 +0.11(+0.41%)
May 22, 2003 26.71 26.86 26.41 26.74 124,216 +0.09(+0.32%)
May 21, 2003 26.63 26.68 26.35 26.65 124,861 +0.22(+0.82%)
May 20, 2003 26.37 26.72 26.20 26.44 20,122 -0.12(-0.47%)
May 19, 2003 26.82 26.94 26.43 26.56 21,025 -0.57(-2.09%)
May 16, 2003 27.25 27.29 26.86 27.13 28,635 -0.01(-0.03%)
May 15, 2003 27.21 27.21 26.94 27.13 14,059 +0.12(+0.43%)
May 14, 2003 27.29 27.29 26.88 27.02 62,688 -0.26(-0.94%)
May 13, 2003 27.16 27.41 27.09 27.27 24,894 -0.08(-0.28%)
May 12, 2003 26.98 27.40 26.79 27.35 26,313 +0.48(+1.79%)
May 09, 2003 26.58 27.00 26.58 26.87 6,578 +0.35(+1.32%)
May 08, 2003 26.78 26.83 26.41 26.52 14,575 -0.26(-0.96%)
May 07, 2003 26.90 26.94 26.56 26.78 20,767 -0.07(-0.26%)
May 06, 2003 26.86 27.07 26.73 26.85 13,801 +0.02(+0.09%)
May 05, 2003 27.02 27.06 26.65 26.82 13,930 +0.08(+0.29%)
May 02, 2003 26.70 26.84 26.48 26.75 145,241 +0.31(+1.17%)
May 01, 2003 26.59 26.59 25.97 26.44 13,672 -0.22(-0.81%)
Apr 30, 2003 26.59 26.89 26.41 26.65 22,057 +0.11(+0.41%)
Apr 29, 2003 26.56 26.71 26.30 26.54 134,793 +0.17(+0.65%)
Apr 28, 2003 26.05 26.41 25.97 26.37 112,994 +0.48(+1.86%)
Apr 25, 2003 26.44 26.44 25.72 25.89 135,180 -0.46(-1.74%)
Apr 24, 2003 26.36 26.70 26.35 26.35 13,027 -0.16(-0.61%)
Apr 23, 2003 26.26 26.58 26.17 26.51 37,277 +0.26(+0.97%)
Apr 22, 2003 25.72 26.26 25.54 26.26 45,404 +0.42(+1.62%)
Apr 21, 2003 25.74 25.92 25.66 25.84 468,231 +0.08(+0.30%)
Apr 17, 2003 25.27 25.76 25.27 25.76 18,832 +0.43(+1.68%)
Apr 16, 2003 25.93 25.93 25.34 25.34 23,992 -0.43(-1.66%)
Apr 15, 2003 25.20 25.76 25.20 25.76 24,120 +0.38(+1.50%)
Apr 14, 2003 24.99 25.38 24.99 25.38 5,030 +0.43(+1.74%)
Apr 11, 2003 25.44 25.44 24.82 24.95 6,062 +0.02(+0.09%)
Apr 10, 2003 24.81 24.94 24.78 24.92 204,963 -0.02(-0.06%)
Apr 09, 2003 25.27 25.51 24.82 24.94 27,861 -0.33(-1.29%)
Apr 08, 2003 25.44 25.44 25.13 25.27 22,702 -0.33(-1.30%)
Apr 07, 2003 26.05 26.13 25.60 25.60 47,081 +0.44(+1.76%)
Apr 04, 2003 25.34 25.39 24.98 25.16 105,900 +0.02(+0.09%)
Apr 03, 2003 25.30 25.41 25.08 25.13 162,784 -0.34(-1.34%)
Apr 02, 2003 25.14 25.54 25.14 25.48 19,735 +0.77(+3.11%)
Apr 01, 2003 24.65 24.88 24.34 24.71 31,215 +0.09(+0.38%)
Mar 31, 2003 24.96 24.96 24.34 24.61 14,446 -0.34(-1.37%)
Mar 28, 2003 24.89 25.06 24.75 24.96 84,874 -0.01(-0.03%)
Mar 27, 2003 25.16 25.16 24.73 24.96 13,156 -0.18(-0.71%)
Mar 26, 2003 25.42 25.42 25.13 25.14 43,856 -0.28(-1.10%)
Mar 25, 2003 25.23 25.58 25.16 25.42 114,155 +0.09(+0.37%)
Mar 24, 2003 26.01 26.01 25.13 25.33 13,672 -1.00(-3.80%)
Mar 21, 2003 25.87 26.34 25.60 26.33 126,796 +0.96(+3.79%)
Mar 20, 2003 25.39 25.46 25.07 25.37 15,349 -0.11(-0.43%)
Mar 19, 2003 25.54 25.54 25.18 25.48 13,156 +0.08(+0.31%)
Mar 18, 2003 25.27 25.58 25.01 25.40 507,830 +0.41(+1.64%)
Mar 17, 2003 23.96 24.99 23.96 24.99 30,183 +0.74(+3.04%)
Mar 14, 2003 24.04 24.40 23.99 24.25 15,736 +0.40(+1.69%)
Mar 13, 2003 23.32 23.90 23.30 23.85 27,603 +0.95(+4.13%)
Mar 12, 2003 22.91 22.91 22.58 22.90 11,222 -0.02(-0.07%)
Mar 11, 2003 23.01 23.32 22.92 22.92 91,969 -0.26(-1.14%)
Mar 10, 2003 23.37 23.46 23.12 23.18 18,187 -0.42(-1.77%)
Mar 07, 2003 23.26 23.60 23.10 23.60 29,538 +0.12(+0.50%)
Mar 06, 2003 23.84 23.84 23.35 23.48 16,252 -0.32(-1.34%)
Mar 05, 2003 23.88 23.92 23.65 23.80 6,191 +0.02(+0.10%)
Mar 04, 2003 24.28 24.28 23.78 23.78 85,906 -0.53(-2.17%)
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.