Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.52 +0.14 (+0.09%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 26.59 26.88 26.40 26.65 22,058 +0.11(+0.41%)
Apr 29, 2003 26.56 26.71 26.30 26.54 134,802 +0.17(+0.65%)
Apr 28, 2003 26.05 26.41 25.97 26.37 113,001 +0.48(+1.86%)
Apr 25, 2003 26.43 26.43 25.71 25.89 135,189 -0.46(-1.74%)
Apr 24, 2003 26.36 26.70 26.35 26.35 13,028 -0.16(-0.61%)
Apr 23, 2003 26.26 26.58 26.17 26.51 37,280 +0.26(+0.97%)
Apr 22, 2003 25.72 26.26 25.54 26.26 45,407 +0.42(+1.62%)
Apr 21, 2003 25.74 25.92 25.66 25.84 468,259 +0.08(+0.30%)
Apr 17, 2003 25.27 25.76 25.27 25.76 18,833 +0.43(+1.68%)
Apr 16, 2003 25.93 25.93 25.33 25.33 23,993 -0.43(-1.65%)
Apr 15, 2003 25.20 25.76 25.20 25.76 24,122 +0.38(+1.50%)
Apr 14, 2003 24.98 25.38 24.98 25.38 5,030 +0.43(+1.74%)
Apr 11, 2003 25.43 25.43 24.81 24.95 6,062 +0.02(+0.09%)
Apr 10, 2003 24.81 24.94 24.78 24.92 204,976 -0.02(-0.06%)
Apr 09, 2003 25.26 25.50 24.82 24.94 27,863 -0.33(-1.29%)
Apr 08, 2003 25.43 25.43 25.13 25.26 22,703 -0.33(-1.30%)
Apr 07, 2003 26.05 26.12 25.60 25.60 47,083 +0.44(+1.76%)
Apr 04, 2003 25.33 25.39 24.98 25.16 105,906 +0.02(+0.09%)
Apr 03, 2003 25.30 25.40 25.08 25.13 162,794 -0.34(-1.34%)
Apr 02, 2003 25.14 25.54 25.14 25.47 19,736 +0.77(+3.11%)
Apr 01, 2003 24.65 24.88 24.33 24.71 31,217 +0.09(+0.38%)
Mar 31, 2003 24.96 24.96 24.33 24.61 14,447 -0.34(-1.37%)
Mar 28, 2003 24.88 25.05 24.74 24.95 84,880 -0.01(-0.03%)
Mar 27, 2003 25.16 25.16 24.73 24.96 13,157 -0.18(-0.71%)
Mar 26, 2003 25.42 25.42 25.12 25.14 43,859 -0.28(-1.10%)
Mar 25, 2003 25.23 25.57 25.16 25.42 114,162 +0.09(+0.37%)
Mar 24, 2003 26.01 26.01 25.13 25.33 13,673 -1.00(-3.80%)
Mar 21, 2003 25.87 26.33 25.60 26.33 126,804 +0.96(+3.79%)
Mar 20, 2003 25.39 25.46 25.07 25.36 15,350 -0.11(-0.43%)
Mar 19, 2003 25.54 25.54 25.18 25.47 13,157 +0.08(+0.31%)
Mar 18, 2003 25.27 25.57 25.01 25.40 507,862 +0.41(+1.64%)
Mar 17, 2003 23.95 24.99 23.95 24.98 30,185 +0.74(+3.04%)
Mar 14, 2003 24.04 24.40 23.98 24.25 15,737 +0.40(+1.69%)
Mar 13, 2003 23.32 23.90 23.30 23.85 27,605 +0.95(+4.13%)
Mar 12, 2003 22.91 22.91 22.58 22.90 11,222 -0.02(-0.07%)
Mar 11, 2003 23.01 23.32 22.92 22.92 91,975 -0.26(-1.14%)
Mar 10, 2003 23.37 23.46 23.12 23.18 18,188 -0.42(-1.77%)
Mar 07, 2003 23.26 23.60 23.10 23.60 29,540 +0.12(+0.50%)
Mar 06, 2003 23.84 23.84 23.35 23.48 16,253 -0.32(-1.34%)
Mar 05, 2003 23.88 23.92 23.65 23.80 6,191 +0.02(+0.10%)
Mar 04, 2003 24.28 24.28 23.78 23.78 85,912 -0.53(-2.17%)
Mar 03, 2003 24.81 24.81 24.30 24.30 88,621 -0.26(-1.04%)
Feb 28, 2003 24.57 24.66 24.46 24.56 82,171 +0.04(+0.16%)
Feb 27, 2003 24.30 24.65 24.19 24.52 22,574 +0.17(+0.70%)
Feb 26, 2003 24.42 24.60 24.27 24.35 73,399 +0.05(+0.19%)
Feb 25, 2003 24.26 24.30 23.79 24.30 18,575 -0.09(-0.38%)
Feb 24, 2003 24.81 24.81 24.40 24.40 5,546 -0.57(-2.27%)
Feb 21, 2003 24.73 25.04 24.53 24.96 13,673 +0.35(+1.42%)
Feb 20, 2003 24.92 24.92 24.52 24.61 13,673 -0.17(-0.69%)
Feb 19, 2003 25.19 25.19 24.67 24.78 8,255 -0.33(-1.30%)
Feb 18, 2003 24.92 25.26 24.92 25.11 17,027 +0.56(+2.27%)
Feb 14, 2003 24.54 24.68 24.33 24.55 10,190 -0.05(-0.22%)
Feb 13, 2003 24.46 24.71 24.34 24.61 34,313 +0.09(+0.35%)
Feb 12, 2003 24.66 24.81 24.52 24.52 28,121 -0.13(-0.53%)
Feb 11, 2003 24.92 25.06 24.49 24.65 7,739 -0.19(-0.75%)
Feb 10, 2003 25.13 25.13 24.55 24.84 24,380 +0.07(+0.28%)
Feb 07, 2003 25.00 25.12 24.69 24.77 27,863 -0.04(-0.16%)
Feb 06, 2003 25.35 25.35 24.67 24.81 94,425 -0.39(-1.54%)
Feb 05, 2003 25.19 25.70 25.14 25.19 20,381 -0.10(-0.40%)
Feb 04, 2003 25.27 25.30 24.97 25.30 23,735 -0.01(-0.03%)
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.