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, 2019 93.85 94.09 93.19 94.01 93,873 +0.42(+0.45%)
Apr 29, 2019 93.54 93.83 93.29 93.59 15,344 -0.15(-0.16%)
Apr 26, 2019 92.81 93.96 92.78 93.74 31,400 +0.76(+0.82%)
Apr 25, 2019 94.00 94.00 92.66 92.98 36,703 -1.44(-1.53%)
Apr 24, 2019 95.06 95.25 94.40 94.42 30,894 -0.65(-0.68%)
Apr 23, 2019 94.61 95.44 94.48 95.07 36,730 +0.32(+0.34%)
Apr 22, 2019 95.36 95.46 94.68 94.75 19,703 -0.89(-0.93%)
Apr 18, 2019 95.93 96.08 95.19 95.64 35,400 -0.25(-0.26%)
Apr 17, 2019 96.51 97.06 95.87 95.89 28,037 -0.31(-0.32%)
Apr 16, 2019 95.55 96.24 95.41 96.20 38,520 +0.74(+0.78%)
Apr 15, 2019 95.99 95.99 95.31 95.46 53,746 -0.40(-0.42%)
Apr 12, 2019 95.45 95.86 95.07 95.86 21,700 +1.26(+1.33%)
Apr 11, 2019 94.65 94.94 94.36 94.60 28,559 -0.22(-0.23%)
Apr 10, 2019 94.92 94.93 94.51 94.82 17,586 +0.00(+0.00%)
Apr 09, 2019 95.37 95.37 94.67 94.82 34,066 -0.88(-0.92%)
Apr 08, 2019 95.48 95.75 95.18 95.70 73,139 +0.07(+0.07%)
Apr 05, 2019 95.70 95.94 95.44 95.63 31,300 -0.03(-0.03%)
Apr 04, 2019 94.63 95.66 94.63 95.66 32,139 +1.20(+1.27%)
Apr 03, 2019 93.82 95.12 93.73 94.46 85,752 +1.34(+1.44%)
Apr 02, 2019 92.86 93.56 92.76 93.12 34,714 +0.26(+0.28%)
Apr 01, 2019 92.13 93.00 92.06 92.86 26,174 +1.44(+1.58%)
Mar 29, 2019 90.73 91.47 90.41 91.42 42,800 +0.72(+0.79%)
Mar 28, 2019 89.97 90.72 89.83 90.70 37,185 +0.95(+1.06%)
Mar 27, 2019 89.76 90.11 89.12 89.75 35,683 -0.19(-0.21%)
Mar 26, 2019 90.13 90.29 89.37 89.94 32,022 +0.46(+0.51%)
Mar 25, 2019 89.86 90.36 89.36 89.48 55,463 -0.21(-0.23%)
Mar 22, 2019 91.88 91.88 89.60 89.69 48,000 -3.07(-3.31%)
Mar 21, 2019 91.29 93.13 91.29 92.76 45,763 +1.07(+1.17%)
Mar 20, 2019 91.63 92.15 90.76 91.69 68,051 -0.36(-0.39%)
Mar 19, 2019 92.73 93.27 91.68 92.05 73,788 -0.29(-0.31%)
Mar 18, 2019 92.22 92.43 91.65 92.34 45,567 +0.24(+0.26%)
Mar 15, 2019 92.09 92.85 91.76 92.10 54,600 +0.27(+0.29%)
Mar 14, 2019 92.47 92.78 91.77 91.83 39,924 -1.06(-1.14%)
Mar 13, 2019 92.90 93.42 92.71 92.89 49,594 +0.44(+0.48%)
Mar 12, 2019 92.35 92.93 92.35 92.45 81,667 +0.37(+0.40%)
Mar 11, 2019 91.13 92.11 91.11 92.08 42,726 +1.27(+1.40%)
Mar 08, 2019 90.28 90.81 89.80 90.81 106,700 -0.07(-0.08%)
Mar 07, 2019 91.59 91.98 90.21 90.88 68,695 -0.78(-0.85%)
Mar 06, 2019 91.55 92.38 91.55 91.66 39,353 +0.03(+0.03%)
Mar 05, 2019 91.94 92.09 91.55 91.63 43,644 -0.45(-0.49%)
Mar 04, 2019 92.15 92.54 90.77 92.08 40,730 +0.23(+0.25%)
Mar 01, 2019 92.48 93.14 91.58 91.85 56,600 -0.18(-0.20%)
Feb 28, 2019 93.09 93.09 91.89 92.03 21,629 -1.15(-1.23%)
Feb 27, 2019 93.08 93.38 92.53 93.18 31,629 -0.08(-0.09%)
Feb 26, 2019 93.77 93.77 93.23 93.26 39,284 -0.65(-0.69%)
Feb 25, 2019 93.69 94.05 93.43 93.91 41,347 +0.67(+0.72%)
Feb 22, 2019 93.35 93.53 92.98 93.24 35,800 +0.44(+0.47%)
Feb 21, 2019 93.41 93.66 92.43 92.80 87,210 -0.36(-0.39%)
Feb 20, 2019 91.48 93.56 91.48 93.16 88,360 +1.79(+1.96%)
Feb 19, 2019 90.41 91.80 90.41 91.37 71,763 +0.66(+0.73%)
Feb 15, 2019 90.14 90.83 89.99 90.71 33,800 +1.24(+1.39%)
Feb 14, 2019 89.62 90.17 89.47 89.47 37,405 -0.66(-0.73%)
Feb 13, 2019 90.40 90.63 89.96 90.13 72,814 +0.24(+0.27%)
Feb 12, 2019 88.59 89.99 88.52 89.89 56,340 +1.97(+2.24%)
Feb 11, 2019 87.90 88.00 87.50 87.92 29,976 +0.34(+0.39%)
Feb 08, 2019 87.36 87.76 86.64 87.58 54,100 -0.25(-0.28%)
Feb 07, 2019 88.93 88.93 87.17 87.83 35,091 -1.67(-1.87%)
Feb 06, 2019 89.74 89.83 89.40 89.50 23,880 -0.53(-0.59%)
Feb 05, 2019 89.53 90.27 89.53 90.03 40,700 +0.58(+0.65%)
Feb 04, 2019 89.25 89.47 88.83 89.45 49,217 -0.09(-0.10%)
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.