Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

140.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 64.11 65.04 64.07 64.54 351,624 -0.32(-0.50%)
Jan 30, 2014 64.88 65.15 64.35 64.86 659,583 +0.33(+0.52%)
Jan 29, 2014 64.28 65.12 64.28 64.53 395,994 +0.25(+0.39%)
Jan 28, 2014 64.28 64.39 64.07 64.28 140,418 +0.32(+0.49%)
Jan 27, 2014 64.35 64.54 63.50 63.96 179,802 -0.36(-0.56%)
Jan 24, 2014 65.74 65.74 64.30 64.32 287,377 -1.81(-2.74%)
Jan 23, 2014 66.90 66.90 65.76 66.13 133,185 -0.97(-1.45%)
Jan 22, 2014 67.77 67.77 66.93 67.11 238,183 -0.55(-0.81%)
Jan 21, 2014 68.02 68.20 67.43 67.66 220,184 +0.59(+0.88%)
Jan 17, 2014 67.48 67.07 67.07 67.07 191,445 -0.47(-0.70%)
Jan 16, 2014 67.47 67.61 67.28 67.54 86,494 +0.03(+0.04%)
Jan 15, 2014 66.96 67.58 66.96 67.52 162,570 +0.56(+0.83%)
Jan 14, 2014 66.18 67.01 66.18 66.96 110,690 +1.13(+1.72%)
Jan 13, 2014 66.77 66.90 65.83 65.83 224,098 -1.15(-1.71%)
Jan 10, 2014 66.74 66.97 66.63 66.97 86,324 +0.28(+0.42%)
Jan 09, 2014 67.05 67.15 66.43 66.69 96,566 -0.24(-0.36%)
Jan 08, 2014 66.67 67.03 66.41 66.93 146,212 +0.32(+0.47%)
Jan 07, 2014 66.84 66.84 66.44 66.62 264,106 -0.17(-0.25%)
Jan 06, 2014 67.37 67.37 66.61 66.78 255,563 -0.43(-0.64%)
Jan 03, 2014 67.53 67.53 67.16 67.22 316,009 -0.10(-0.15%)
Jan 02, 2014 67.63 67.77 67.13 67.32 804,965 -0.44(-0.65%)
Dec 31, 2013 67.59 67.76 67.76 67.76 76,193 +0.22(+0.32%)
Dec 30, 2013 67.64 67.68 67.46 67.54 71,213 -0.07(-0.11%)
Dec 27, 2013 67.44 67.66 67.39 67.62 88,684 +0.30(+0.45%)
Dec 26, 2013 67.09 67.37 67.07 67.32 175,659 +0.38(+0.57%)
Dec 24, 2013 66.29 66.98 66.28 66.93 267,222 +0.70(+1.06%)
Dec 23, 2013 66.18 66.37 66.06 66.23 98,240 +0.25(+0.38%)
Dec 20, 2013 64.77 66.17 64.77 65.98 143,920 +0.14(+0.21%)
Dec 19, 2013 65.34 65.85 65.34 65.84 204,268 +0.16(+0.24%)
Dec 18, 2013 65.13 65.68 64.23 65.68 195,987 +0.76(+1.17%)
Dec 17, 2013 64.66 65.06 64.47 64.92 324,760 +0.35(+0.54%)
Dec 16, 2013 64.53 64.97 64.46 64.57 158,460 +0.23(+0.36%)
Dec 13, 2013 64.14 64.46 64.13 64.34 138,825 +0.26(+0.40%)
Dec 12, 2013 64.10 64.27 63.90 64.09 267,234 -0.08(-0.13%)
Dec 11, 2013 65.40 65.40 64.11 64.17 213,608 -1.18(-1.81%)
Dec 10, 2013 65.24 65.58 65.24 65.35 69,385 +0.17(+0.27%)
Dec 09, 2013 64.98 65.18 64.86 65.18 69,045 +0.44(+0.68%)
Dec 06, 2013 64.66 64.99 64.51 64.74 331,312 +0.79(+1.24%)
Dec 05, 2013 64.11 64.22 63.88 63.95 111,842 -0.33(-0.52%)
Dec 04, 2013 63.87 64.59 63.85 64.28 337,021 +0.33(+0.52%)
Dec 03, 2013 64.38 64.52 63.69 63.95 831,352 -0.70(-1.08%)
Dec 02, 2013 64.67 65.20 64.62 64.64 844,325 -0.08(-0.13%)
Nov 29, 2013 64.87 65.10 64.61 64.72 48,208 -0.02(-0.03%)
Nov 27, 2013 64.80 64.87 64.63 64.74 252,598 +0.07(+0.12%)
Nov 26, 2013 64.75 64.81 64.47 64.67 228,391 -0.12(-0.19%)
Nov 25, 2013 65.23 65.24 64.64 64.79 151,099 -0.41(-0.63%)
Nov 22, 2013 64.79 65.23 64.63 65.20 77,053 +0.37(+0.57%)
Nov 21, 2013 64.57 64.86 64.48 64.83 39,978 +0.52(+0.81%)
Nov 20, 2013 64.86 64.96 64.21 64.31 112,741 +0.47(+0.74%)
Nov 19, 2013 65.05 65.16 63.84 63.84 237,700 -1.19(-1.83%)
Nov 18, 2013 65.63 65.64 64.94 65.03 247,924 -0.51(-0.78%)
Nov 15, 2013 65.28 65.57 65.28 65.54 125,719 +0.33(+0.51%)
Nov 14, 2013 64.88 65.21 64.71 65.21 147,692 +0.50(+0.78%)
Nov 13, 2013 63.98 64.71 63.93 64.71 88,269 +0.40(+0.62%)
Nov 12, 2013 64.42 64.44 64.15 64.31 41,957 -0.18(-0.28%)
Nov 11, 2013 64.61 64.61 64.28 64.49 92,711 -0.07(-0.12%)
Nov 08, 2013 63.41 64.57 63.36 64.57 112,430 +1.24(+1.96%)
Nov 07, 2013 64.24 64.31 63.27 63.32 187,142 -0.84(-1.32%)
Nov 06, 2013 64.03 64.33 63.94 64.17 63,226 +0.39(+0.61%)
Nov 05, 2013 63.91 63.92 63.47 63.78 112,248 -0.34(-0.53%)
Nov 04, 2013 63.91 64.12 63.80 64.12 1,034,434 +0.31(+0.49%)
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.