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 (%)
Apr 28, 2006 43.63 44.01 43.63 43.90 124,978 +0.38(+0.87%)
Apr 27, 2006 43.65 44.22 43.33 43.52 556,843 -0.77(-1.74%)
Apr 26, 2006 44.39 44.71 44.18 44.28 167,039 -0.07(-0.17%)
Apr 25, 2006 44.99 44.99 44.13 44.36 187,802 -0.27(-0.60%)
Apr 24, 2006 44.33 44.66 44.28 44.63 161,145 +0.04(+0.08%)
Apr 21, 2006 44.49 44.86 44.34 44.59 277,685 +0.56(+1.27%)
Apr 20, 2006 44.37 44.45 43.66 44.03 243,125 -0.48(-1.07%)
Apr 19, 2006 44.00 44.54 43.69 44.51 133,551 +0.60(+1.36%)
Apr 18, 2006 43.10 44.00 43.09 43.91 254,109 +1.22(+2.85%)
Apr 17, 2006 42.48 42.78 42.48 42.69 53,581 +0.35(+0.83%)
Apr 13, 2006 42.25 42.40 41.86 42.34 144,133 +0.09(+0.21%)
Apr 12, 2006 42.17 42.25 41.96 42.25 78,496 +0.24(+0.57%)
Apr 11, 2006 42.86 42.88 41.93 42.01 73,808 -0.26(-0.62%)
Apr 10, 2006 42.64 42.65 42.14 42.28 154,046 -0.06(-0.14%)
Apr 07, 2006 42.95 43.03 42.29 42.34 105,421 -0.60(-1.39%)
Apr 06, 2006 42.78 42.98 42.58 42.93 48,357 +0.25(+0.58%)
Apr 05, 2006 42.39 42.72 42.07 42.69 74,076 +0.47(+1.11%)
Apr 04, 2006 42.13 42.27 41.97 42.22 98,857 +0.13(+0.32%)
Apr 03, 2006 42.16 42.60 42.01 42.08 343,858 +0.28(+0.66%)
Mar 31, 2006 41.98 41.98 41.53 41.81 67,512 -0.19(-0.44%)
Mar 30, 2006 42.25 42.39 41.83 41.99 150,161 +0.23(+0.55%)
Mar 29, 2006 41.42 41.84 41.21 41.76 122,701 +0.63(+1.52%)
Mar 28, 2006 41.51 41.75 41.07 41.13 115,199 -0.28(-0.67%)
Mar 27, 2006 41.17 41.41 41.10 41.41 113,056 +0.33(+0.80%)
Mar 24, 2006 40.91 41.16 40.83 41.08 47,017 -0.02(-0.05%)
Mar 23, 2006 40.87 41.26 40.79 41.10 210,440 +0.20(+0.49%)
Mar 22, 2006 40.54 41.01 40.54 40.90 113,458 +0.32(+0.79%)
Mar 21, 2006 41.06 41.15 40.52 40.58 117,878 -0.46(-1.11%)
Mar 20, 2006 41.22 41.34 40.95 41.04 84,658 -0.24(-0.58%)
Mar 17, 2006 41.39 41.39 41.23 41.28 57,064 +0.05(+0.13%)
Mar 16, 2006 41.25 41.50 41.14 41.22 173,737 +0.03(+0.07%)
Mar 15, 2006 41.08 41.24 40.84 41.19 93,901 +0.43(+1.06%)
Mar 14, 2006 40.22 40.81 40.12 40.76 104,751 +0.71(+1.77%)
Mar 13, 2006 40.20 40.25 40.00 40.05 74,076 +0.04(+0.09%)
Mar 10, 2006 39.39 40.09 39.30 40.01 135,426 +0.69(+1.75%)
Mar 09, 2006 39.58 39.92 39.33 39.33 73,942 -0.10(-0.25%)
Mar 08, 2006 39.36 39.52 38.98 39.42 190,615 -0.31(-0.77%)
Mar 07, 2006 40.04 40.16 39.54 39.73 111,984 -0.52(-1.28%)
Mar 06, 2006 40.92 40.93 40.01 40.25 315,995 -0.64(-1.57%)
Mar 03, 2006 40.71 41.01 40.60 40.89 92,695 +0.22(+0.53%)
Mar 02, 2006 40.25 40.78 40.21 40.67 43,132 +0.25(+0.61%)
Mar 01, 2006 40.13 40.56 40.00 40.42 66,574 +0.52(+1.31%)
Feb 28, 2006 40.28 40.23 39.78 39.90 110,511 -0.37(-0.93%)
Feb 27, 2006 40.75 40.75 40.28 40.28 45,410 -0.40(-0.97%)
Feb 24, 2006 40.60 40.76 40.48 40.67 38,980 +0.10(+0.26%)
Feb 23, 2006 40.60 40.94 40.42 40.57 76,755 -0.14(-0.35%)
Feb 22, 2006 40.63 40.96 40.63 40.71 49,830 +0.07(+0.17%)
Feb 21, 2006 40.54 40.85 40.51 40.64 515,988 +0.13(+0.33%)
Feb 17, 2006 40.57 40.69 40.44 40.51 557,781 +0.07(+0.18%)
Feb 16, 2006 40.09 40.44 39.92 40.43 48,223 +0.48(+1.20%)
Feb 15, 2006 40.05 40.25 39.60 39.95 49,562 -0.10(-0.24%)
Feb 14, 2006 39.13 40.13 39.13 40.05 354,574 +0.92(+2.35%)
Feb 13, 2006 40.25 40.25 39.01 39.13 245,670 -0.54(-1.35%)
Feb 10, 2006 39.54 39.86 39.01 39.67 258,128 -0.04(-0.09%)
Feb 09, 2006 40.05 40.37 39.63 39.71 136,096 +0.01(+0.02%)
Feb 08, 2006 39.85 39.85 39.34 39.70 64,431 -0.12(-0.30%)
Feb 07, 2006 40.79 40.79 39.72 39.82 777,197 -1.08(-2.63%)
Feb 06, 2006 40.52 40.95 40.46 40.89 89,882 +0.60(+1.50%)
Feb 03, 2006 40.37 40.65 40.20 40.29 71,798 -0.28(-0.70%)
Feb 02, 2006 41.28 41.40 40.50 40.57 135,292 -0.63(-1.54%)
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.