Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.88 53.18 52.75 52.85 44,338 +0.22(+0.43%)
May 30, 2007 51.62 52.68 51.56 52.62 71,129 +0.71(+1.37%)
May 29, 2007 52.22 52.28 51.72 51.91 71,665 -0.16(-0.30%)
May 25, 2007 51.67 52.08 51.59 52.07 51,438 +0.81(+1.59%)
May 24, 2007 52.11 52.56 51.19 51.26 106,894 -0.87(-1.68%)
May 23, 2007 52.37 52.65 52.06 52.13 166,369 +0.13(+0.26%)
May 22, 2007 52.33 52.35 51.93 52.00 131,006 -0.23(-0.44%)
May 21, 2007 52.21 52.53 52.13 52.23 253,305 +0.06(+0.11%)
May 18, 2007 51.88 52.20 51.88 52.17 246,340 +0.45(+0.87%)
May 17, 2007 51.50 51.93 51.23 51.72 134,355 +0.07(+0.13%)
May 16, 2007 51.66 51.69 51.13 51.65 190,079 +0.09(+0.17%)
May 15, 2007 51.51 51.97 51.31 51.56 93,767 +0.30(+0.58%)
May 14, 2007 51.64 51.80 51.05 51.26 86,667 -0.29(-0.56%)
May 11, 2007 51.17 51.60 51.17 51.56 84,256 +0.75(+1.47%)
May 10, 2007 51.54 51.56 50.67 50.81 298,581 -0.96(-1.85%)
May 09, 2007 51.16 51.76 51.16 51.76 43,266 +0.52(+1.01%)
May 08, 2007 50.99 51.28 50.78 51.25 78,362 +0.06(+0.12%)
May 07, 2007 51.06 51.28 50.91 51.19 48,491 +0.61(+1.21%)
May 04, 2007 50.61 50.76 50.32 50.58 114,530 +0.21(+0.41%)
May 03, 2007 50.29 50.47 49.98 50.37 60,680 +0.40(+0.81%)
May 02, 2007 49.35 50.11 49.35 49.97 64,833 +0.79(+1.61%)
May 01, 2007 49.47 49.55 48.86 49.17 345,599 -0.34(-0.69%)
Apr 30, 2007 50.26 50.33 49.52 49.52 134,529 -0.93(-1.84%)
Apr 27, 2007 50.29 50.48 50.08 50.44 51,389 -0.09(-0.18%)
Apr 26, 2007 50.50 50.64 50.17 50.53 109,573 -0.25(-0.49%)
Apr 25, 2007 50.62 50.81 50.35 50.78 194,902 +0.80(+1.60%)
Apr 24, 2007 50.33 50.33 49.73 49.98 74,611 -0.17(-0.34%)
Apr 23, 2007 50.09 50.44 50.09 50.15 30,005 +0.15(+0.30%)
Apr 20, 2007 50.12 50.12 49.79 50.00 298,314 +0.57(+1.16%)
Apr 19, 2007 48.99 49.61 48.93 49.43 61,350 -0.26(-0.53%)
Apr 18, 2007 49.91 49.91 49.61 49.69 143,597 -0.32(-0.64%)
Apr 17, 2007 50.31 50.31 49.95 50.01 170,656 -0.31(-0.62%)
Apr 16, 2007 49.89 50.34 49.89 50.32 207,895 +0.64(+1.29%)
Apr 13, 2007 49.64 49.73 49.29 49.68 106,760 +0.19(+0.38%)
Apr 12, 2007 49.14 49.49 48.94 49.49 696,691 +0.40(+0.82%)
Apr 11, 2007 49.44 49.54 48.82 49.09 338,232 -0.23(-0.47%)
Apr 10, 2007 49.42 49.58 49.22 49.32 71,531 -0.32(-0.65%)
Apr 09, 2007 49.46 49.73 49.46 49.64 472,855 +0.70(+1.43%)
Apr 05, 2007 48.82 49.05 48.82 48.94 77,826 +0.06(+0.12%)
Apr 04, 2007 48.81 48.94 48.68 48.88 70,325 +0.22(+0.46%)
Apr 03, 2007 48.32 48.85 48.32 48.66 191,017 +0.45(+0.93%)
Apr 02, 2007 48.11 48.28 47.87 48.21 98,053 +0.25(+0.51%)
Mar 30, 2007 48.19 48.47 47.79 47.96 355,646 -0.04(-0.09%)
Mar 29, 2007 48.26 48.29 47.63 48.01 497,770 +0.17(+0.36%)
Mar 28, 2007 48.11 48.11 47.58 47.84 593,547 -0.41(-0.85%)
Mar 27, 2007 48.67 48.67 48.09 48.25 174,273 -0.46(-0.93%)
Mar 26, 2007 48.54 48.79 47.98 48.70 89,882 +0.31(+0.65%)
Mar 23, 2007 48.24 48.40 48.14 48.39 68,182 +0.01(+0.02%)
Mar 22, 2007 48.52 48.66 48.28 48.38 434,544 -0.02(-0.03%)
Mar 21, 2007 47.82 48.53 47.67 48.40 278,622 +0.60(+1.25%)
Mar 20, 2007 47.61 47.99 47.49 47.80 292,420 +0.32(+0.68%)
Mar 19, 2007 47.19 47.50 47.02 47.48 79,166 +0.75(+1.60%)
Mar 16, 2007 47.31 47.33 46.62 46.73 157,395 -0.45(-0.95%)
Mar 15, 2007 46.77 47.53 46.77 47.18 410,031 +0.72(+1.54%)
Mar 14, 2007 46.31 46.52 45.48 46.46 262,012 +0.37(+0.81%)
Mar 13, 2007 47.31 47.32 46.03 46.09 242,455 -1.22(-2.57%)
Mar 12, 2007 47.03 47.47 47.03 47.31 244,330 +0.30(+0.64%)
Mar 09, 2007 47.26 47.26 46.80 47.01 207,225 +0.23(+0.49%)
Mar 08, 2007 46.76 47.06 46.65 46.78 668,560 +0.57(+1.23%)
Mar 07, 2007 46.39 46.60 46.18 46.21 592,609 -0.05(-0.11%)
Mar 06, 2007 46.08 46.47 45.81 46.26 802,916 +0.99(+2.18%)
Mar 05, 2007 45.54 45.97 45.28 45.28 239,776 -0.71(-1.54%)
Mar 02, 2007 46.52 46.81 45.87 45.99 580,017 -0.86(-1.83%)
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.