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 (%)
Apr 30, 2004 32.83 33.05 32.61 32.71 73,657 -0.11(-0.33%)
Apr 29, 2004 33.30 33.56 32.57 32.81 286,631 -0.47(-1.40%)
Apr 28, 2004 34.03 34.03 33.23 33.28 355,516 -1.19(-3.46%)
Apr 27, 2004 34.50 34.65 34.34 34.47 139,574 -0.02(-0.07%)
Apr 26, 2004 34.73 34.88 34.33 34.50 31,604 -0.05(-0.13%)
Apr 23, 2004 34.96 34.96 34.16 34.54 47,341 -0.29(-0.85%)
Apr 22, 2004 33.76 34.88 33.76 34.84 351,130 +1.02(+3.00%)
Apr 21, 2004 34.03 34.03 33.46 33.82 56,629 -0.05(-0.16%)
Apr 20, 2004 34.88 34.95 33.88 33.88 81,655 -0.97(-2.78%)
Apr 19, 2004 35.00 35.00 34.61 34.85 196,849 -0.08(-0.22%)
Apr 16, 2004 34.51 34.92 34.51 34.92 44,375 +0.40(+1.14%)
Apr 15, 2004 34.54 34.57 34.22 34.53 184,595 +0.29(+0.86%)
Apr 14, 2004 34.12 34.64 34.11 34.23 72,496 -0.03(-0.09%)
Apr 13, 2004 35.12 35.12 34.12 34.26 75,463 -0.74(-2.10%)
Apr 12, 2004 34.61 35.05 34.61 35.00 49,663 +0.43(+1.26%)
Apr 08, 2004 35.04 35.05 34.43 34.57 157,118 -0.26(-0.73%)
Apr 07, 2004 35.08 35.22 34.73 34.82 92,491 -0.50(-1.40%)
Apr 06, 2004 35.12 35.32 34.95 35.32 150,926 +0.20(+0.57%)
Apr 05, 2004 35.23 35.23 34.89 35.12 137,898 -0.09(-0.26%)
Apr 02, 2004 34.88 35.26 34.82 35.21 145,379 +0.59(+1.70%)
Apr 01, 2004 34.65 34.84 34.42 34.62 277,989 +0.14(+0.40%)
Mar 31, 2004 34.42 34.61 34.25 34.48 80,752 -0.09(-0.27%)
Mar 30, 2004 34.38 34.59 34.26 34.57 62,950 +0.31(+0.91%)
Mar 29, 2004 34.11 34.50 34.11 34.26 132,609 +0.43(+1.26%)
Mar 26, 2004 33.49 33.94 33.49 33.84 196,462 +0.08(+0.23%)
Mar 25, 2004 33.22 33.83 33.11 33.76 122,160 +0.81(+2.47%)
Mar 24, 2004 32.95 33.11 32.75 32.95 207,685 -0.12(-0.35%)
Mar 23, 2004 33.06 33.41 32.96 33.06 78,430 +0.18(+0.54%)
Mar 22, 2004 33.33 33.49 32.69 32.88 251,544 -0.79(-2.35%)
Mar 19, 2004 33.72 33.99 33.58 33.68 131,706 +0.05(+0.16%)
Mar 18, 2004 33.53 33.71 33.39 33.62 65,788 -0.12(-0.34%)
Mar 17, 2004 33.41 33.78 33.41 33.74 132,351 +0.59(+1.78%)
Mar 16, 2004 33.49 33.49 32.79 33.15 210,910 +0.31(+0.94%)
Mar 15, 2004 33.61 33.61 32.84 32.84 215,683 -0.92(-2.73%)
Mar 12, 2004 33.53 33.80 33.34 33.76 234,903 +0.51(+1.54%)
Mar 11, 2004 33.30 33.91 33.18 33.25 428,399 -0.09(-0.26%)
Mar 10, 2004 34.39 34.39 33.30 33.33 768,565 -1.08(-3.13%)
Mar 09, 2004 35.00 35.01 34.33 34.41 811,134 -0.74(-2.12%)
Mar 08, 2004 35.50 35.51 35.09 35.16 108,744 -0.35(-0.98%)
Mar 05, 2004 35.31 35.69 35.31 35.50 57,532 +0.11(+0.31%)
Mar 04, 2004 35.39 35.54 35.12 35.40 86,557 +0.02(+0.04%)
Mar 03, 2004 35.50 35.50 35.05 35.38 223,036 -0.18(-0.50%)
Mar 02, 2004 35.89 35.95 35.51 35.56 97,521 -0.42(-1.16%)
Mar 01, 2004 35.70 36.05 35.62 35.98 211,813 +0.51(+1.44%)
Feb 27, 2004 35.35 35.60 35.12 35.47 53,662 +0.26(+0.75%)
Feb 26, 2004 35.31 35.31 34.97 35.20 56,371 -0.08(-0.22%)
Feb 25, 2004 35.81 35.81 35.04 35.28 106,422 +0.11(+0.31%)
Feb 24, 2004 34.96 35.45 34.89 35.17 83,461 +0.21(+0.60%)
Feb 23, 2004 34.95 35.22 34.91 34.96 132,609 -0.05(-0.16%)
Feb 20, 2004 35.43 35.43 34.79 35.02 762,244 -0.22(-0.64%)
Feb 19, 2004 35.35 35.78 35.24 35.24 181,886 +0.05(+0.13%)
Feb 18, 2004 35.43 35.49 35.10 35.19 109,002 -0.19(-0.53%)
Feb 17, 2004 35.31 35.43 35.16 35.38 127,191 +0.40(+1.15%)
Feb 13, 2004 35.31 35.43 34.88 34.98 132,738 -0.27(-0.77%)
Feb 12, 2004 35.35 35.47 35.16 35.25 128,610 -0.10(-0.29%)
Feb 11, 2004 34.65 35.36 34.50 35.35 175,307 +0.93(+2.70%)
Feb 10, 2004 34.29 34.57 34.19 34.42 132,093 +0.25(+0.73%)
Feb 09, 2004 34.23 34.44 34.12 34.17 121,644 -0.02(-0.05%)
Feb 06, 2004 33.64 34.20 33.53 34.19 129,642 +0.58(+1.73%)
Feb 05, 2004 33.02 33.70 33.02 33.61 122,160 +0.45(+1.36%)
Feb 04, 2004 33.33 33.33 32.91 33.16 349,066 -0.18(-0.53%)
Feb 03, 2004 33.64 33.64 33.33 33.33 64,111 -0.21(-0.62%)
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.