Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 52.19 52.26 51.42 51.42 129,551 -0.96(-1.84%)
Apr 27, 2007 52.23 52.42 52.00 52.38 49,488 -0.09(-0.18%)
Apr 26, 2007 52.44 52.59 52.09 52.47 105,519 -0.26(-0.49%)
Apr 25, 2007 52.57 52.76 52.29 52.73 187,690 +0.83(+1.60%)
Apr 24, 2007 52.26 52.27 51.64 51.90 71,851 -0.18(-0.34%)
Apr 23, 2007 52.02 52.37 52.02 52.08 28,895 +0.16(+0.30%)
Apr 20, 2007 52.05 52.05 51.70 51.92 287,276 +0.60(+1.16%)
Apr 19, 2007 50.87 51.52 50.81 51.33 59,080 -0.27(-0.53%)
Apr 18, 2007 51.82 51.82 51.52 51.60 138,285 -0.33(-0.64%)
Apr 17, 2007 52.24 52.24 51.87 51.93 164,342 -0.33(-0.62%)
Apr 16, 2007 51.81 52.27 51.81 52.26 200,203 +0.67(+1.29%)
Apr 13, 2007 51.55 51.64 51.19 51.59 102,810 +0.19(+0.38%)
Apr 12, 2007 51.02 51.40 50.82 51.40 670,914 +0.42(+0.82%)
Apr 11, 2007 51.34 51.44 50.70 50.98 325,717 -0.24(-0.47%)
Apr 10, 2007 51.32 51.48 51.11 51.22 68,884 -0.33(-0.65%)
Apr 09, 2007 51.36 51.64 51.36 51.55 455,360 +0.73(+1.43%)
Apr 05, 2007 50.70 50.94 50.70 50.82 74,947 +0.06(+0.12%)
Apr 04, 2007 50.68 50.82 50.55 50.76 67,723 +0.23(+0.46%)
Apr 03, 2007 50.18 50.72 50.17 50.53 183,950 +0.47(+0.93%)
Apr 02, 2007 49.96 50.13 49.71 50.06 94,425 +0.26(+0.51%)
Mar 30, 2007 50.04 50.33 49.62 49.81 342,487 -0.05(-0.09%)
Mar 29, 2007 50.12 50.15 49.46 49.85 479,353 +0.18(+0.36%)
Mar 28, 2007 49.96 49.96 49.41 49.68 571,586 -0.43(-0.85%)
Mar 27, 2007 50.54 50.54 49.94 50.10 167,825 -0.47(-0.93%)
Mar 26, 2007 50.40 50.66 49.83 50.57 86,557 +0.33(+0.65%)
Mar 23, 2007 50.09 50.26 49.99 50.25 65,659 +0.01(+0.02%)
Mar 22, 2007 50.38 50.53 50.13 50.24 418,466 -0.02(-0.03%)
Mar 21, 2007 49.65 50.40 49.50 50.26 268,314 +0.62(+1.25%)
Mar 20, 2007 49.44 49.84 49.31 49.64 281,600 +0.33(+0.68%)
Mar 19, 2007 49.00 49.33 48.82 49.30 76,237 +0.78(+1.60%)
Mar 16, 2007 49.13 49.15 48.41 48.53 151,571 -0.47(-0.95%)
Mar 15, 2007 48.57 49.36 48.57 48.99 394,860 +0.74(+1.54%)
Mar 14, 2007 48.09 48.31 47.23 48.25 252,318 +0.39(+0.81%)
Mar 13, 2007 49.13 49.14 47.80 47.86 233,484 -1.26(-2.57%)
Mar 12, 2007 48.84 49.30 48.84 49.13 235,290 +0.31(+0.64%)
Mar 09, 2007 49.07 49.07 48.60 48.81 199,558 +0.24(+0.49%)
Mar 08, 2007 48.56 48.87 48.44 48.57 643,825 +0.59(+1.23%)
Mar 07, 2007 48.17 48.39 47.95 47.99 570,683 -0.05(-0.11%)
Mar 06, 2007 47.85 48.26 47.57 48.04 773,209 +1.02(+2.18%)
Mar 05, 2007 47.29 47.74 47.02 47.02 230,905 -0.74(-1.54%)
Mar 02, 2007 48.31 48.61 47.63 47.75 558,557 -0.89(-1.83%)
Mar 01, 2007 48.06 49.02 47.75 48.64 1,748,429 -0.37(-0.76%)
Feb 28, 2007 49.47 49.47 48.26 49.02 1,109,892 +0.26(+0.54%)
Feb 27, 2007 49.44 49.99 47.88 48.75 2,791,241 -2.18(-4.28%)
Feb 26, 2007 51.51 51.52 50.84 50.93 334,684 +0.20(+0.40%)
Feb 23, 2007 50.58 50.80 50.45 50.73 214,393 +0.13(+0.26%)
Feb 22, 2007 50.92 51.06 50.39 50.60 162,407 -0.10(-0.20%)
Feb 21, 2007 50.00 50.71 49.92 50.70 180,596 +0.56(+1.11%)
Feb 20, 2007 49.82 50.18 49.59 50.14 158,021 +0.13(+0.26%)
Feb 16, 2007 49.86 50.01 49.75 50.01 54,178 +0.16(+0.33%)
Feb 15, 2007 49.69 49.92 49.61 49.85 51,856 +0.22(+0.45%)
Feb 14, 2007 49.46 49.68 49.37 49.62 120,540 +0.29(+0.60%)
Feb 13, 2007 49.00 49.37 48.64 49.33 190,902 +0.97(+2.00%)
Feb 12, 2007 48.29 48.48 48.21 48.36 91,705 +0.07(+0.14%)
Feb 09, 2007 48.53 48.75 48.18 48.29 43,988 -0.22(-0.46%)
Feb 08, 2007 48.48 48.58 48.23 48.51 91,846 -0.05(-0.10%)
Feb 07, 2007 48.64 48.79 48.40 48.56 64,498 -0.02(-0.03%)
Feb 06, 2007 48.44 48.61 48.29 48.57 58,564 +0.39(+0.80%)
Feb 05, 2007 48.53 48.55 48.15 48.19 100,617 -0.22(-0.46%)
Feb 02, 2007 48.53 48.53 48.09 48.41 257,994 -0.11(-0.22%)
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.