US Basic Materials Ishares ETF (NY: IYM )

139.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 79.25 80.80 79.25 79.93 595,606 +0.67(+0.85%)
Apr 29, 2008 80.86 81.27 78.96 79.26 419,154 -2.66(-3.25%)
Apr 28, 2008 82.95 82.95 81.56 81.92 265,771 -0.85(-1.03%)
Apr 25, 2008 80.60 82.94 80.54 82.77 519,331 +2.40(+2.99%)
Apr 24, 2008 81.85 81.90 79.66 80.37 540,447 -1.37(-1.68%)
Apr 23, 2008 83.73 83.73 81.73 81.74 441,039 -1.63(-1.96%)
Apr 22, 2008 84.45 84.58 82.47 83.37 468,596 -1.02(-1.21%)
Apr 21, 2008 83.84 84.60 83.30 84.39 311,085 +0.46(+0.55%)
Apr 18, 2008 83.22 84.37 82.56 83.93 418,641 +1.21(+1.46%)
Apr 17, 2008 83.00 83.96 81.86 82.72 457,661 -0.58(-0.70%)
Apr 16, 2008 80.49 83.46 80.49 83.30 674,553 +3.67(+4.61%)
Apr 15, 2008 79.81 80.45 78.68 79.63 377,419 +0.52(+0.66%)
Apr 14, 2008 79.12 79.81 78.74 79.11 272,888 -0.09(-0.11%)
Apr 11, 2008 79.50 80.16 78.85 79.20 620,957 -0.98(-1.22%)
Apr 10, 2008 79.76 80.44 78.59 80.18 321,638 +0.26(+0.33%)
Apr 09, 2008 80.44 81.10 79.39 79.92 315,847 -0.47(-0.58%)
Apr 08, 2008 79.11 80.68 78.93 80.39 327,397 +0.76(+0.95%)
Apr 07, 2008 80.98 81.87 79.13 79.63 710,392 -0.22(-0.28%)
Apr 04, 2008 78.81 80.40 78.65 79.85 994,191 +1.78(+2.28%)
Apr 03, 2008 76.05 79.10 76.05 78.07 479,626 +1.44(+1.88%)
Apr 02, 2008 75.75 76.96 75.25 76.63 557,420 +0.91(+1.20%)
Apr 01, 2008 74.50 75.94 73.25 75.72 901,141 +1.50(+2.02%)
Mar 31, 2008 74.33 75.18 73.31 74.22 705,955 -0.15(-0.20%)
Mar 28, 2008 74.94 75.27 74.19 74.37 371,277 -0.34(-0.46%)
Mar 27, 2008 75.51 75.94 74.47 74.71 468,725 -0.89(-1.18%)
Mar 26, 2008 75.06 75.95 74.79 75.60 481,309 +0.58(+0.77%)
Mar 25, 2008 73.40 75.39 73.40 75.02 526,004 +1.85(+2.53%)
Mar 24, 2008 71.59 74.40 71.41 73.17 369,055 +2.14(+3.01%)
Mar 21, 2008 70.37 71.63 68.92 71.03 1,311,119 +0.00(+0.00%)
Mar 20, 2008 70.37 71.63 68.92 71.03 1,311,119 -0.23(-0.32%)
Mar 19, 2008 76.33 76.87 71.17 71.26 1,138,233 -4.93(-6.47%)
Mar 18, 2008 74.97 76.39 74.01 76.19 799,999 +2.69(+3.66%)
Mar 17, 2008 74.13 75.05 71.95 73.50 1,307,435 -2.04(-2.70%)
Mar 14, 2008 77.27 77.29 73.96 75.54 1,086,132 -0.98(-1.28%)
Mar 13, 2008 73.70 76.92 73.22 76.52 1,008,551 +1.70(+2.27%)
Mar 12, 2008 75.55 76.12 74.65 74.82 725,400 -0.31(-0.41%)
Mar 11, 2008 73.02 75.15 72.60 75.13 806,082 +4.04(+5.68%)
Mar 10, 2008 73.57 73.57 70.77 71.09 912,619 -2.62(-3.55%)
Mar 07, 2008 75.70 76.12 73.31 73.71 1,006,115 -3.04(-3.96%)
Mar 06, 2008 77.50 78.16 76.65 76.75 524,695 -1.00(-1.29%)
Mar 05, 2008 75.78 78.22 75.69 77.75 535,358 +1.87(+2.46%)
Mar 04, 2008 76.61 77.66 74.31 75.88 1,081,587 -1.68(-2.17%)
Mar 03, 2008 76.32 77.77 76.23 77.56 719,829 +0.97(+1.27%)
Feb 29, 2008 78.66 78.79 76.11 76.59 693,351 -2.82(-3.55%)
Feb 28, 2008 78.52 79.75 78.52 79.41 757,090 +0.01(+0.01%)
Feb 27, 2008 79.11 80.34 78.50 79.40 1,076,914 -0.03(-0.04%)
Feb 26, 2008 79.49 80.34 78.48 79.43 1,072,250 -0.04(-0.05%)
Feb 25, 2008 77.39 79.64 76.68 79.47 814,008 +2.13(+2.75%)
Feb 22, 2008 77.22 77.34 75.54 77.34 642,167 +0.60(+0.78%)
Feb 21, 2008 78.74 78.83 76.65 76.74 660,664 -1.40(-1.79%)
Feb 20, 2008 76.02 78.30 75.93 78.14 571,995 +0.98(+1.27%)
Feb 19, 2008 76.34 77.94 76.34 77.16 320,598 +1.96(+2.61%)
Feb 18, 2008 74.91 75.20 73.94 75.20 0 +0.00(+0.00%)
Feb 15, 2008 74.91 75.20 73.94 75.20 230,957 -0.31(-0.41%)
Feb 14, 2008 76.56 76.74 75.33 75.51 614,367 -0.35(-0.46%)
Feb 13, 2008 76.50 77.04 74.41 75.86 358,289 +1.09(+1.46%)
Feb 12, 2008 76.47 76.69 74.23 74.77 484,075 -0.14(-0.19%)
Feb 11, 2008 73.77 75.09 73.11 74.91 350,750 +1.57(+2.14%)
Feb 08, 2008 72.03 73.83 71.94 73.34 129,549 +1.44(+2.00%)
Feb 07, 2008 71.18 72.95 70.23 71.90 207,716 +0.45(+0.63%)
Feb 06, 2008 72.66 73.44 71.24 71.45 279,272 -0.48(-0.67%)
Feb 05, 2008 73.37 73.70 71.91 71.93 633,435 -2.84(-3.80%)
Feb 04, 2008 75.09 75.60 74.66 74.77 194,354 -0.46(-0.61%)
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.