US Basic Materials Ishares ETF (NY: IYM )

136.56 USD +0.14 (+0.11%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 58.44 58.95 58.44 58.80 93,300 +0.51(+0.87%)
Apr 27, 2006 58.47 59.24 58.04 58.29 415,700 -1.03(-1.74%)
Apr 26, 2006 59.46 59.89 59.18 59.32 124,700 -0.10(-0.17%)
Apr 25, 2006 60.26 60.26 59.12 59.42 140,200 -0.36(-0.60%)
Apr 24, 2006 59.38 59.82 59.31 59.78 120,300 +0.05(+0.08%)
Apr 21, 2006 59.60 60.09 59.40 59.73 207,300 +0.75(+1.27%)
Apr 20, 2006 59.43 59.54 58.49 58.98 181,500 -0.64(-1.07%)
Apr 19, 2006 58.94 59.66 58.52 59.62 99,700 +0.80(+1.36%)
Apr 18, 2006 57.73 58.94 57.72 58.82 189,700 +1.63(+2.85%)
Apr 17, 2006 56.90 57.31 56.90 57.19 40,000 +0.47(+0.83%)
Apr 13, 2006 56.60 56.79 56.07 56.72 107,600 +0.12(+0.21%)
Apr 12, 2006 56.49 56.60 56.21 56.60 58,600 +0.32(+0.57%)
Apr 11, 2006 57.41 57.44 56.16 56.28 55,100 -0.35(-0.62%)
Apr 10, 2006 57.12 57.13 56.45 56.63 115,000 -0.08(-0.14%)
Apr 07, 2006 57.53 57.64 56.65 56.71 78,700 -0.80(-1.39%)
Apr 06, 2006 57.30 57.57 57.04 57.51 36,100 +0.33(+0.58%)
Apr 05, 2006 56.78 57.23 56.35 57.18 55,300 +0.63(+1.11%)
Apr 04, 2006 56.44 56.62 56.22 56.55 73,800 +0.18(+0.32%)
Apr 03, 2006 56.47 57.06 56.27 56.37 256,700 +0.37(+0.66%)
Mar 31, 2006 56.24 56.24 55.63 56.00 50,400 -0.25(-0.44%)
Mar 30, 2006 56.60 56.78 56.03 56.25 112,100 +0.31(+0.55%)
Mar 29, 2006 55.48 56.05 55.20 55.94 91,600 +0.84(+1.52%)
Mar 28, 2006 55.60 55.93 55.01 55.10 86,000 -0.37(-0.67%)
Mar 27, 2006 55.15 55.47 55.06 55.47 84,400 +0.44(+0.80%)
Mar 24, 2006 54.80 55.14 54.69 55.03 35,100 -0.03(-0.05%)
Mar 23, 2006 54.75 55.27 54.64 55.06 157,100 +0.27(+0.49%)
Mar 22, 2006 54.30 54.94 54.30 54.79 84,700 +0.43(+0.79%)
Mar 21, 2006 55.00 55.13 54.28 54.36 88,000 -0.61(-1.11%)
Mar 20, 2006 55.22 55.38 54.85 54.97 63,200 -0.32(-0.58%)
Mar 17, 2006 55.44 55.44 55.23 55.29 42,600 +0.07(+0.13%)
Mar 16, 2006 55.26 55.59 55.11 55.22 129,700 +0.04(+0.07%)
Mar 15, 2006 55.03 55.24 54.71 55.18 70,100 +0.58(+1.06%)
Mar 14, 2006 53.88 54.66 53.74 54.60 78,200 +0.95(+1.77%)
Mar 13, 2006 53.85 53.92 53.58 53.65 55,300 +0.05(+0.09%)
Mar 10, 2006 52.77 53.70 52.65 53.60 101,100 +0.92(+1.75%)
Mar 09, 2006 53.02 53.48 52.68 52.68 55,200 -0.13(-0.25%)
Mar 08, 2006 52.72 52.94 52.21 52.81 142,300 -0.41(-0.77%)
Mar 07, 2006 53.63 53.79 52.96 53.22 83,600 -0.69(-1.28%)
Mar 06, 2006 54.81 54.83 53.60 53.91 235,900 -0.86(-1.57%)
Mar 03, 2006 54.53 54.94 54.38 54.77 69,200 +0.29(+0.53%)
Mar 02, 2006 53.92 54.62 53.86 54.48 32,200 +0.33(+0.61%)
Mar 01, 2006 53.76 54.33 53.58 54.15 49,700 +0.70(+1.31%)
Feb 28, 2006 53.95 53.89 53.29 53.45 82,500 -0.50(-0.93%)
Feb 27, 2006 54.58 54.58 53.95 53.95 33,900 -0.53(-0.97%)
Feb 24, 2006 54.39 54.60 54.22 54.48 29,100 +0.14(+0.26%)
Feb 23, 2006 54.38 54.84 54.15 54.34 57,300 -0.19(-0.35%)
Feb 22, 2006 54.42 54.87 54.42 54.53 37,200 +0.09(+0.17%)
Feb 21, 2006 54.30 54.72 54.26 54.44 385,200 +0.18(+0.33%)
Feb 17, 2006 54.35 54.50 54.17 54.26 416,400 +0.10(+0.18%)
Feb 16, 2006 53.70 54.17 53.48 54.16 36,000 +0.64(+1.20%)
Feb 15, 2006 53.65 53.91 53.04 53.52 37,000 -0.13(-0.24%)
Feb 14, 2006 52.42 53.75 52.42 53.65 264,700 +1.23(+2.35%)
Feb 13, 2006 53.92 53.92 52.26 52.42 183,400 -0.72(-1.35%)
Feb 10, 2006 52.96 53.39 52.25 53.14 192,700 -0.05(-0.09%)
Feb 09, 2006 53.65 54.08 53.08 53.19 101,600 +0.01(+0.02%)
Feb 08, 2006 53.38 53.38 52.70 53.18 48,100 -0.16(-0.30%)
Feb 07, 2006 54.64 54.64 53.21 53.34 580,200 -1.44(-2.63%)
Feb 06, 2006 54.28 54.86 54.20 54.78 67,100 +0.81(+1.50%)
Feb 03, 2006 54.08 54.45 53.85 53.97 53,600 -0.38(-0.70%)
Feb 02, 2006 55.30 55.46 54.25 54.35 101,000 -0.85(-1.54%)
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.