US Basic Materials Ishares ETF (NY: IYM )

139.45 USD +2.09 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 70.25 70.31 69.60 69.92 547,167 -0.64(-0.91%)
Apr 27, 2012 70.75 70.86 70.20 70.56 170,452 +0.17(+0.24%)
Apr 26, 2012 69.88 70.57 69.59 70.39 176,769 +0.04(+0.06%)
Apr 25, 2012 69.57 70.35 69.49 70.35 195,817 +1.65(+2.40%)
Apr 24, 2012 68.70 69.01 68.30 68.70 214,865 +0.08(+0.12%)
Apr 23, 2012 68.51 68.69 67.74 68.62 334,077 -0.96(-1.38%)
Apr 20, 2012 70.01 70.30 69.58 69.58 97,098 -0.12(-0.17%)
Apr 19, 2012 69.97 70.40 69.27 69.70 145,149 -0.08(-0.11%)
Apr 18, 2012 69.76 70.10 69.67 69.78 99,207 -0.26(-0.37%)
Apr 17, 2012 69.40 70.54 69.40 70.04 278,230 +1.07(+1.55%)
Apr 16, 2012 69.35 69.48 68.49 68.97 681,761 +0.23(+0.33%)
Apr 13, 2012 69.41 69.48 68.74 68.74 564,082 -0.84(-1.21%)
Apr 12, 2012 67.61 69.72 67.61 69.58 193,842 +2.21(+3.28%)
Apr 11, 2012 67.91 68.05 67.26 67.37 110,694 +0.52(+0.78%)
Apr 10, 2012 68.01 68.31 66.63 66.85 243,552 -1.32(-1.94%)
Apr 09, 2012 68.07 68.61 67.90 68.17 199,131 -0.97(-1.40%)
Apr 05, 2012 69.42 70.31 68.98 69.14 155,900 -0.43(-0.62%)
Apr 04, 2012 69.71 69.89 69.10 69.57 351,486 -1.08(-1.53%)
Apr 03, 2012 71.29 71.29 70.15 70.65 259,459 -0.76(-1.06%)
Apr 02, 2012 70.32 71.67 70.22 71.41 440,981 +1.05(+1.49%)
Mar 30, 2012 70.63 70.87 69.85 70.36 267,890 +0.21(+0.30%)
Mar 29, 2012 69.43 70.23 68.95 70.15 427,808 +0.20(+0.29%)
Mar 28, 2012 70.92 70.92 69.31 69.95 141,205 -1.12(-1.58%)
Mar 27, 2012 71.42 71.89 71.05 71.07 105,796 -0.18(-0.25%)
Mar 26, 2012 71.09 71.26 70.70 71.25 255,570 +0.65(+0.92%)
Mar 23, 2012 69.84 70.73 69.49 70.60 985,196 +0.91(+1.31%)
Mar 22, 2012 70.32 70.45 69.28 69.69 528,626 -1.48(-2.08%)
Mar 21, 2012 71.31 71.45 70.81 71.17 106,069 +0.06(+0.08%)
Mar 20, 2012 71.00 71.25 70.35 71.11 136,357 -0.58(-0.81%)
Mar 19, 2012 71.28 72.15 71.21 71.69 109,431 +0.28(+0.39%)
Mar 16, 2012 71.22 71.61 71.07 71.41 131,849 +0.50(+0.71%)
Mar 15, 2012 70.52 70.93 70.10 70.91 116,814 +0.68(+0.97%)
Mar 14, 2012 70.68 70.78 69.95 70.23 124,770 -0.46(-0.65%)
Mar 13, 2012 69.68 70.72 69.64 70.69 130,467 +1.37(+1.98%)
Mar 12, 2012 69.85 70.20 69.21 69.32 96,916 -0.60(-0.86%)
Mar 09, 2012 69.79 70.64 69.55 69.92 130,364 +0.26(+0.37%)
Mar 08, 2012 69.38 69.82 68.85 69.66 134,700 +1.09(+1.59%)
Mar 07, 2012 68.50 68.76 68.01 68.57 838,034 +0.41(+0.60%)
Mar 06, 2012 68.67 68.67 67.83 68.16 381,821 -1.71(-2.45%)
Mar 05, 2012 71.14 71.15 69.50 69.87 156,017 -1.51(-2.12%)
Mar 02, 2012 71.54 72.09 71.00 71.38 124,239 -0.52(-0.72%)
Mar 01, 2012 71.71 72.20 71.58 71.90 337,343 +0.61(+0.86%)
Feb 29, 2012 72.76 73.00 71.06 71.29 315,459 -1.38(-1.90%)
Feb 28, 2012 72.54 73.02 72.39 72.67 143,220 +0.24(+0.33%)
Feb 27, 2012 71.89 72.64 71.55 72.43 101,795 -0.04(-0.06%)
Feb 24, 2012 72.58 72.92 72.30 72.47 166,998 -0.08(-0.11%)
Feb 23, 2012 72.09 72.67 71.67 72.55 491,203 +0.29(+0.40%)
Feb 22, 2012 72.51 72.77 71.96 72.26 381,259 -0.29(-0.40%)
Feb 21, 2012 72.54 73.22 72.24 72.55 764,351 +0.39(+0.54%)
Feb 17, 2012 72.53 72.67 71.98 72.16 102,439 -0.04(-0.06%)
Feb 16, 2012 70.78 72.30 70.65 72.20 233,684 +1.30(+1.83%)
Feb 15, 2012 71.36 71.45 70.68 70.90 277,406 -0.07(-0.10%)
Feb 14, 2012 71.82 71.86 70.35 70.97 1,206,380 -1.13(-1.57%)
Feb 13, 2012 72.46 72.47 71.84 72.10 194,451 +0.29(+0.40%)
Feb 10, 2012 72.20 72.20 71.47 71.81 630,184 -1.44(-1.97%)
Feb 09, 2012 73.36 73.55 72.71 73.25 143,143 +0.06(+0.08%)
Feb 08, 2012 73.39 73.76 72.78 73.19 282,258 +0.07(+0.10%)
Feb 07, 2012 73.33 73.54 72.52 73.12 209,086 -0.37(-0.50%)
Feb 06, 2012 73.09 73.52 72.94 73.49 174,681 -0.12(-0.16%)
Feb 03, 2012 73.36 73.76 73.01 73.61 827,206 +1.20(+1.66%)
Feb 02, 2012 72.42 73.13 72.20 72.41 109,656 +0.05(+0.07%)
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.