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 31, 2012 50.81 50.89 49.81 50.39 211,854 -0.47(-0.92%)
May 30, 2012 51.44 51.46 50.76 50.86 587,065 -1.30(-2.48%)
May 29, 2012 51.77 52.40 51.66 52.16 561,745 +1.05(+2.05%)
May 25, 2012 51.22 51.48 50.96 51.11 101,273 -0.24(-0.47%)
May 24, 2012 51.51 51.60 50.57 51.35 281,082 +0.23(+0.46%)
May 23, 2012 50.03 51.21 49.48 51.12 272,410 +0.61(+1.21%)
May 22, 2012 51.14 51.45 50.16 50.51 262,174 -0.47(-0.93%)
May 21, 2012 49.40 51.04 49.40 50.98 541,567 +1.71(+3.46%)
May 18, 2012 49.98 50.21 49.14 49.27 186,377 -0.46(-0.92%)
May 17, 2012 51.04 51.21 49.73 49.73 374,706 -1.15(-2.26%)
May 16, 2012 51.85 52.40 50.88 50.88 222,004 -0.76(-1.46%)
May 15, 2012 52.64 52.82 51.53 51.64 654,710 -1.07(-2.03%)
May 14, 2012 52.84 53.19 52.53 52.71 790,323 -0.78(-1.46%)
May 11, 2012 53.30 54.09 53.24 53.49 140,612 -0.19(-0.36%)
May 10, 2012 54.45 54.55 53.55 53.68 367,192 -0.17(-0.31%)
May 09, 2012 53.31 54.46 53.06 53.85 365,243 -0.23(-0.42%)
May 08, 2012 54.01 54.12 53.09 54.08 518,301 -0.52(-0.94%)
May 07, 2012 54.32 54.90 54.12 54.59 186,233 +0.04(+0.07%)
May 04, 2012 55.30 55.33 54.46 54.55 423,098 -1.00(-1.80%)
May 03, 2012 56.39 56.46 55.45 55.55 88,693 -0.77(-1.37%)
May 02, 2012 56.29 56.41 55.89 56.32 199,204 -0.36(-0.64%)
May 01, 2012 56.33 57.11 56.28 56.69 147,872 +0.42(+0.74%)
Apr 30, 2012 56.53 56.58 56.01 56.27 679,928 -0.52(-0.91%)
Apr 27, 2012 56.94 57.02 56.49 56.78 211,809 +0.14(+0.24%)
Apr 26, 2012 56.24 56.79 56.00 56.65 219,659 +0.03(+0.06%)
Apr 25, 2012 55.99 56.61 55.92 56.61 243,329 +1.33(+2.40%)
Apr 24, 2012 55.29 55.54 54.96 55.29 266,998 +0.06(+0.12%)
Apr 23, 2012 55.13 55.28 54.51 55.22 415,135 -0.77(-1.38%)
Apr 20, 2012 56.34 56.57 55.99 55.99 120,657 -0.10(-0.17%)
Apr 19, 2012 56.31 56.65 55.74 56.09 180,367 -0.06(-0.11%)
Apr 18, 2012 56.14 56.41 56.07 56.15 123,278 -0.21(-0.37%)
Apr 17, 2012 55.85 56.77 55.85 56.36 345,738 +0.86(+1.55%)
Apr 16, 2012 55.81 55.91 55.12 55.50 847,179 +0.19(+0.33%)
Apr 13, 2012 55.86 55.91 55.32 55.32 700,947 -0.68(-1.21%)
Apr 12, 2012 54.41 56.11 54.41 55.99 240,874 +1.78(+3.28%)
Apr 11, 2012 54.65 54.76 54.13 54.22 137,552 +0.42(+0.78%)
Apr 10, 2012 54.73 54.97 53.62 53.80 302,646 -1.06(-1.94%)
Apr 09, 2012 54.78 55.21 54.64 54.86 247,447 -0.78(-1.40%)
Apr 05, 2012 55.87 56.58 55.51 55.64 193,726 -0.35(-0.62%)
Apr 04, 2012 56.10 56.24 55.61 55.99 436,768 -0.87(-1.53%)
Apr 03, 2012 57.37 57.37 56.45 56.85 322,412 -0.61(-1.06%)
Apr 02, 2012 56.59 57.68 56.51 57.47 547,978 +0.84(+1.49%)
Mar 30, 2012 56.84 57.03 56.21 56.62 332,889 +0.17(+0.30%)
Mar 29, 2012 55.87 56.52 55.49 56.45 531,609 +0.16(+0.29%)
Mar 28, 2012 57.07 57.07 55.78 56.29 175,466 -0.90(-1.58%)
Mar 27, 2012 57.47 57.85 57.18 57.19 131,465 -0.14(-0.25%)
Mar 26, 2012 57.21 57.35 56.89 57.34 317,580 +0.69(+1.22%)
Mar 23, 2012 56.04 56.75 55.76 56.65 1,227,867 +0.73(+1.31%)
Mar 22, 2012 56.42 56.53 55.59 55.92 658,836 -1.19(-2.08%)
Mar 21, 2012 57.22 57.33 56.82 57.10 132,195 +0.05(+0.08%)
Mar 20, 2012 56.97 57.17 56.45 57.06 169,944 -0.47(-0.81%)
Mar 19, 2012 57.19 57.89 57.14 57.52 136,385 +0.22(+0.39%)
Mar 16, 2012 57.14 57.46 57.02 57.30 164,325 +0.40(+0.71%)
Mar 15, 2012 56.58 56.91 56.25 56.90 145,587 +0.55(+0.97%)
Mar 14, 2012 56.71 56.79 56.13 56.35 155,503 -0.37(-0.65%)
Mar 13, 2012 55.91 56.74 55.88 56.72 162,603 +1.10(+1.98%)
Mar 12, 2012 56.05 56.33 55.53 55.62 120,788 -0.48(-0.86%)
Mar 09, 2012 56.00 56.68 55.80 56.10 162,475 +0.21(+0.37%)
Mar 08, 2012 55.67 56.02 55.24 55.89 167,879 +0.87(+1.59%)
Mar 07, 2012 54.96 55.17 54.57 55.02 1,044,457 +0.33(+0.60%)
Mar 06, 2012 55.10 55.10 54.43 54.69 475,870 -1.37(-2.45%)
Mar 05, 2012 57.08 57.09 55.76 56.06 194,446 -1.21(-2.12%)
Mar 02, 2012 57.40 57.84 56.97 57.27 154,841 -0.42(-0.72%)
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.