US Basic Materials Ishares ETF (NY: IYM )

139.32 USD +1.60 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 39.05 40.19 39.05 39.93 71,400 +0.74(+1.89%)
Apr 29, 2002 39.55 39.57 39.07 39.19 4,000 -0.59(-1.48%)
Apr 26, 2002 39.93 40.20 39.78 39.78 6,800 +0.07(+0.18%)
Apr 25, 2002 39.40 39.85 39.29 39.71 12,900 -0.22(-0.55%)
Apr 24, 2002 40.42 40.63 39.79 39.93 21,200 -0.36(-0.89%)
Apr 23, 2002 40.40 40.70 40.29 40.29 19,500 -0.42(-1.03%)
Apr 22, 2002 41.65 41.65 40.71 40.71 8,800 -1.21(-2.89%)
Apr 19, 2002 41.92 42.03 41.73 41.92 10,000 +0.12(+0.29%)
Apr 18, 2002 42.20 42.20 41.66 41.80 3,600 -0.53(-1.25%)
Apr 17, 2002 42.45 42.45 42.07 42.33 13,700 -0.01(-0.02%)
Apr 16, 2002 41.85 42.34 41.74 42.34 9,500 +0.90(+2.17%)
Apr 15, 2002 41.70 41.70 41.00 41.44 229,300 -0.40(-0.96%)
Apr 12, 2002 42.00 42.00 41.45 41.84 29,400 -0.06(-0.14%)
Apr 11, 2002 42.25 42.50 41.74 41.90 16,000 -0.50(-1.18%)
Apr 10, 2002 41.50 42.40 41.38 42.40 12,600 +0.99(+2.39%)
Apr 09, 2002 41.10 41.66 41.10 41.41 11,200 +0.03(+0.07%)
Apr 08, 2002 40.70 41.45 40.70 41.38 39,300 +0.24(+0.58%)
Apr 05, 2002 40.75 41.48 40.75 41.14 19,900 +0.46(+1.13%)
Apr 04, 2002 40.35 40.68 40.20 40.68 16,400 -0.48(-1.17%)
Apr 03, 2002 41.75 42.05 40.94 41.16 18,600 -0.48(-1.15%)
Apr 02, 2002 41.55 41.89 41.54 41.64 21,900 -0.36(-0.86%)
Apr 01, 2002 41.80 42.00 41.26 42.00 18,800 -0.43(-1.01%)
Mar 29, 2002 42.65 42.77 42.26 42.43 7,700 +0.00(+0.00%)
Mar 28, 2002 42.65 42.77 42.26 42.43 7,700 -0.12(-0.28%)
Mar 27, 2002 41.90 42.70 41.90 42.55 39,600 +0.85(+2.04%)
Mar 26, 2002 41.00 41.89 41.00 41.70 35,800 +0.81(+1.98%)
Mar 25, 2002 41.25 41.47 40.89 40.89 11,700 -0.73(-1.75%)
Mar 22, 2002 41.95 41.95 41.41 41.62 13,400 -0.34(-0.81%)
Mar 21, 2002 42.19 42.19 41.70 41.96 37,800 -0.72(-1.69%)
Mar 20, 2002 42.65 42.99 42.55 42.68 43,500 -0.01(-0.02%)
Mar 19, 2002 42.55 42.95 42.54 42.69 9,000 +0.56(+1.33%)
Mar 18, 2002 42.20 42.63 41.98 42.13 15,300 -0.17(-0.40%)
Mar 15, 2002 41.95 42.30 41.67 42.30 8,200 +0.46(+1.10%)
Mar 14, 2002 41.20 41.90 41.20 41.84 9,200 +0.59(+1.43%)
Mar 13, 2002 41.45 41.73 41.24 41.25 9,500 -0.61(-1.46%)
Mar 12, 2002 41.55 41.93 41.30 41.86 19,500 +0.25(+0.60%)
Mar 11, 2002 41.64 41.94 41.25 41.61 17,300 -0.03(-0.07%)
Mar 08, 2002 42.35 42.35 41.38 41.64 24,000 -0.36(-0.86%)
Mar 07, 2002 42.35 42.35 41.70 42.00 44,200 -0.22(-0.52%)
Mar 06, 2002 41.53 42.25 41.49 42.22 64,100 +1.07(+2.60%)
Mar 05, 2002 42.15 42.20 41.15 41.15 84,200 -1.45(-3.40%)
Mar 04, 2002 42.35 42.60 41.53 42.60 52,600 +1.28(+3.10%)
Mar 01, 2002 40.77 41.32 40.41 41.32 85,500 +0.55(+1.35%)
Feb 28, 2002 40.90 41.07 40.70 40.77 98,200 +0.26(+0.64%)
Feb 27, 2002 40.70 41.04 40.30 40.51 26,300 +0.16(+0.40%)
Feb 26, 2002 40.55 40.59 40.23 40.35 37,500 -0.03(-0.07%)
Feb 25, 2002 40.30 40.48 40.08 40.38 13,500 +0.26(+0.65%)
Feb 22, 2002 39.70 40.29 39.70 40.12 6,900 +0.59(+1.49%)
Feb 21, 2002 39.75 40.50 39.53 39.53 68,600 -0.06(-0.15%)
Feb 20, 2002 39.25 39.64 39.10 39.59 15,700 +0.55(+1.41%)
Feb 19, 2002 39.50 39.65 39.00 39.04 14,700 -0.40(-1.01%)
Feb 18, 2002 39.53 40.01 39.44 39.44 7,500 +0.00(+0.00%)
Feb 15, 2002 39.53 40.01 39.44 39.44 7,500 +0.19(+0.48%)
Feb 14, 2002 39.38 39.46 39.04 39.25 10,500 -0.20(-0.51%)
Feb 13, 2002 39.39 39.70 39.37 39.45 4,700 +0.35(+0.90%)
Feb 12, 2002 39.35 39.35 38.95 39.10 30,100 -0.37(-0.94%)
Feb 11, 2002 38.55 39.49 38.55 39.47 15,300 +1.82(+4.83%)
Feb 08, 2002 37.36 37.65 37.36 37.65 1,000 +0.05(+0.13%)
Feb 07, 2002 37.60 37.65 37.30 37.60 700 +0.17(+0.45%)
Feb 06, 2002 37.65 37.71 37.31 37.43 10,000 -0.05(-0.13%)
Feb 05, 2002 37.85 37.85 37.48 37.48 5,300 -0.49(-1.29%)
Feb 04, 2002 38.35 38.40 37.86 37.97 11,400 -0.52(-1.35%)
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.