Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.41 -0.37 (-0.26%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 67.68 67.88 66.79 67.22 168,164 -0.32(-0.47%)
Apr 28, 2016 67.95 68.34 67.32 67.54 123,436 -0.42(-0.62%)
Apr 27, 2016 67.55 68.05 67.28 67.97 178,080 +0.46(+0.68%)
Apr 26, 2016 66.97 67.56 66.83 67.51 163,757 +0.95(+1.43%)
Apr 25, 2016 66.85 67.02 66.29 66.56 461,187 -0.52(-0.77%)
Apr 22, 2016 67.01 67.47 66.83 67.08 112,283 +0.34(+0.51%)
Apr 21, 2016 67.18 67.40 66.71 66.74 198,162 -0.25(-0.37%)
Apr 20, 2016 67.37 67.37 66.76 66.99 186,918 -0.25(-0.37%)
Apr 19, 2016 66.14 67.24 66.06 67.24 212,710 +1.56(+2.37%)
Apr 18, 2016 65.10 65.71 64.93 65.68 144,292 +0.20(+0.30%)
Apr 15, 2016 65.31 65.54 64.98 65.48 201,904 +0.27(+0.41%)
Apr 14, 2016 65.37 65.45 65.05 65.22 117,389 -0.06(-0.09%)
Apr 13, 2016 64.77 65.36 64.72 65.28 209,683 +0.84(+1.30%)
Apr 12, 2016 63.74 64.50 63.44 64.44 171,498 +0.88(+1.39%)
Apr 11, 2016 63.42 63.92 63.42 63.55 169,861 +0.50(+0.80%)
Apr 08, 2016 63.09 63.65 62.90 63.05 288,028 +0.60(+0.96%)
Apr 07, 2016 63.10 63.21 62.26 62.45 167,877 -0.89(-1.41%)
Apr 06, 2016 62.77 63.36 62.23 63.35 165,022 +0.44(+0.70%)
Apr 05, 2016 62.72 63.25 62.71 62.90 617,165 -0.36(-0.57%)
Apr 04, 2016 63.80 63.94 63.13 63.27 525,379 -0.67(-1.04%)
Apr 01, 2016 62.84 64.00 62.46 63.93 2,170,477 +0.52(+0.82%)
Mar 31, 2016 64.11 64.28 63.24 63.42 47,132 -0.74(-1.15%)
Mar 30, 2016 63.96 64.41 63.85 64.15 77,479 +0.51(+0.80%)
Mar 29, 2016 62.75 63.65 62.54 63.64 36,153 +0.47(+0.74%)
Mar 28, 2016 63.06 63.34 62.77 63.17 44,399 +0.25(+0.40%)
Mar 24, 2016 62.30 62.92 62.92 62.92 111,495 +0.16(+0.26%)
Mar 23, 2016 63.36 63.41 62.72 62.76 90,734 -1.03(-1.61%)
Mar 22, 2016 63.45 63.95 63.16 63.79 77,173 -0.06(-0.09%)
Mar 21, 2016 63.86 64.15 63.30 63.85 263,294 -0.21(-0.32%)
Mar 18, 2016 64.49 64.74 63.89 64.05 250,065 +0.09(+0.15%)
Mar 17, 2016 62.66 64.04 62.66 63.96 260,649 +1.48(+2.36%)
Mar 16, 2016 61.22 62.54 61.05 62.48 100,816 +1.24(+2.03%)
Mar 15, 2016 61.27 61.31 60.89 61.24 80,623 -0.58(-0.94%)
Mar 14, 2016 61.85 62.10 61.58 61.82 90,720 -0.55(-0.89%)
Mar 11, 2016 61.86 62.54 61.86 62.37 193,791 +1.16(+1.89%)
Mar 10, 2016 60.98 61.58 60.57 61.22 117,742 +0.36(+0.60%)
Mar 09, 2016 60.87 61.16 60.41 60.85 74,617 +0.51(+0.84%)
Mar 08, 2016 61.18 61.27 60.10 60.34 91,447 -1.48(-2.40%)
Mar 07, 2016 60.97 61.85 60.91 61.83 110,405 +0.93(+1.53%)
Mar 04, 2016 60.00 61.38 60.00 60.90 107,946 +0.79(+1.32%)
Mar 03, 2016 59.52 60.28 59.52 60.10 61,703 +0.35(+0.59%)
Mar 02, 2016 59.14 59.83 58.98 59.75 68,178 -0.05(-0.09%)
Mar 01, 2016 59.22 59.84 58.69 59.80 160,607 +1.47(+2.51%)
Feb 29, 2016 58.73 59.35 58.33 58.33 110,738 -0.31(-0.53%)
Feb 26, 2016 58.63 58.90 58.38 58.64 105,502 +0.81(+1.40%)
Feb 25, 2016 57.19 57.83 56.66 57.83 94,433 +0.79(+1.39%)
Feb 24, 2016 55.98 57.08 55.62 57.04 76,841 +0.50(+0.89%)
Feb 23, 2016 57.76 57.76 56.47 56.54 94,168 -1.59(-2.73%)
Feb 22, 2016 57.61 58.33 57.61 58.13 53,454 +1.10(+1.92%)
Feb 19, 2016 57.25 57.38 56.87 57.03 66,881 -0.56(-0.97%)
Feb 18, 2016 57.94 57.94 57.26 57.59 173,488 -0.22(-0.39%)
Feb 17, 2016 57.03 58.00 57.03 57.82 118,318 +1.24(+2.20%)
Feb 16, 2016 56.17 56.57 55.58 56.57 128,394 +0.91(+1.64%)
Feb 12, 2016 54.67 55.66 55.66 55.66 132,457 +1.54(+2.84%)
Feb 11, 2016 54.26 54.70 53.59 54.12 122,376 -0.94(-1.71%)
Feb 10, 2016 55.90 56.40 54.99 55.06 125,254 -0.66(-1.18%)
Feb 09, 2016 54.82 55.99 54.82 55.72 174,218 +0.37(+0.67%)
Feb 08, 2016 56.27 56.50 54.60 55.35 287,681 -1.48(-2.60%)
Feb 05, 2016 57.19 57.63 56.69 56.82 126,649 -0.66(-1.14%)
Feb 04, 2016 56.11 58.04 56.11 57.48 394,249 +1.45(+2.59%)
Feb 03, 2016 54.80 56.12 54.15 56.03 293,852 +1.80(+3.33%)
Feb 02, 2016 54.57 54.57 53.67 54.23 104,546 -0.47(-0.85%)
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.