US Basic Materials Ishares ETF (NY: IYM )

138.79 USD -0.40 (-0.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 69.62 69.91 69.01 69.90 105,947 +0.17(+0.24%)
Apr 29, 2013 68.99 69.78 68.78 69.73 101,168 +0.92(+1.34%)
Apr 26, 2013 69.41 69.87 68.54 68.81 117,645 -1.06(-1.52%)
Apr 25, 2013 69.56 70.50 69.56 69.87 109,199 +0.62(+0.90%)
Apr 24, 2013 67.99 69.31 67.99 69.25 234,576 +1.37(+2.02%)
Apr 23, 2013 67.21 67.98 67.09 67.88 339,761 +0.55(+0.82%)
Apr 22, 2013 66.80 67.51 66.20 67.33 208,797 +0.65(+0.97%)
Apr 19, 2013 66.43 66.69 66.08 66.68 134,495 +0.77(+1.17%)
Apr 18, 2013 66.15 66.35 65.36 65.91 185,974 +0.11(+0.17%)
Apr 17, 2013 66.60 66.60 65.51 65.80 182,080 -1.23(-1.83%)
Apr 16, 2013 66.37 67.14 66.37 67.03 192,166 +1.38(+2.10%)
Apr 15, 2013 67.91 68.06 65.65 65.65 648,079 -3.03(-4.41%)
Apr 12, 2013 69.59 69.72 68.46 68.68 226,451 -1.13(-1.62%)
Apr 11, 2013 69.44 70.26 69.44 69.81 90,016 +0.13(+0.19%)
Apr 10, 2013 69.36 69.69 69.13 69.68 78,253 +0.36(+0.52%)
Apr 09, 2013 68.45 69.58 68.45 69.32 527,689 +0.97(+1.42%)
Apr 08, 2013 67.81 68.35 67.67 68.35 336,079 +0.31(+0.46%)
Apr 05, 2013 67.28 68.16 67.26 68.04 205,439 -0.25(-0.37%)
Apr 04, 2013 67.54 68.56 67.54 68.29 177,944 +0.59(+0.87%)
Apr 03, 2013 68.59 68.67 67.33 67.70 310,005 -0.76(-1.11%)
Apr 02, 2013 69.43 69.50 68.34 68.46 222,323 -0.79(-1.14%)
Apr 01, 2013 70.17 70.18 69.13 69.25 471,518 -1.01(-1.44%)
Mar 28, 2013 70.04 70.35 69.89 70.26 78,188 +0.25(+0.36%)
Mar 27, 2013 69.35 70.06 69.24 70.01 99,923 -0.05(-0.07%)
Mar 26, 2013 70.08 70.55 69.71 70.06 113,645 +0.14(+0.20%)
Mar 25, 2013 70.29 70.54 69.60 69.92 87,854 -0.80(-1.13%)
Mar 22, 2013 70.56 71.06 70.54 70.72 321,686 -0.05(-0.07%)
Mar 21, 2013 71.63 71.63 70.68 70.77 108,902 -0.93(-1.30%)
Mar 20, 2013 71.66 71.84 71.39 71.70 110,458 +0.46(+0.65%)
Mar 19, 2013 71.70 71.70 70.57 71.24 100,572 -0.33(-0.46%)
Mar 18, 2013 71.01 71.84 71.01 71.57 114,177 -0.39(-0.54%)
Mar 15, 2013 71.91 72.17 71.73 71.96 58,445 +0.05(+0.07%)
Mar 14, 2013 71.63 71.95 71.44 71.91 62,474 +0.52(+0.73%)
Mar 13, 2013 71.74 71.80 71.24 71.39 51,191 -0.37(-0.52%)
Mar 12, 2013 71.67 72.20 71.51 71.76 49,545 +0.17(+0.24%)
Mar 11, 2013 71.43 71.74 71.03 71.59 191,642 +0.19(+0.27%)
Mar 08, 2013 71.09 71.44 70.96 71.40 117,255 +0.72(+1.02%)
Mar 07, 2013 70.61 70.85 70.56 70.68 145,032 +0.16(+0.23%)
Mar 06, 2013 69.95 70.70 69.95 70.52 162,150 +0.98(+1.41%)
Mar 05, 2013 69.46 70.10 69.21 69.54 126,299 +0.46(+0.67%)
Mar 04, 2013 69.00 69.08 68.49 69.08 97,629 -0.04(-0.06%)
Mar 01, 2013 68.73 69.30 68.37 69.12 225,427 -0.25(-0.36%)
Feb 28, 2013 69.47 69.79 69.34 69.37 130,157 -0.02(-0.03%)
Feb 27, 2013 68.23 69.57 68.07 69.39 231,725 +1.23(+1.80%)
Feb 26, 2013 68.02 68.26 67.50 68.16 103,271 +0.58(+0.86%)
Feb 25, 2013 69.76 69.77 67.58 67.58 244,892 -1.66(-2.40%)
Feb 22, 2013 68.94 69.29 68.66 69.24 159,864 +0.80(+1.17%)
Feb 21, 2013 68.97 68.97 67.95 68.44 224,500 -0.77(-1.11%)
Feb 20, 2013 71.30 71.30 69.15 69.21 136,676 -2.24(-3.14%)
Feb 19, 2013 71.76 71.88 71.32 71.45 112,230 -0.11(-0.15%)
Feb 15, 2013 72.25 72.25 71.34 71.56 64,139 -0.43(-0.60%)
Feb 14, 2013 71.83 72.20 71.71 71.99 103,017 -0.10(-0.14%)
Feb 13, 2013 71.91 72.35 71.86 72.09 48,652 +0.23(+0.32%)
Feb 12, 2013 71.76 72.00 71.50 71.86 128,270 +0.10(+0.14%)
Feb 11, 2013 71.93 71.93 71.60 71.76 49,350 -0.27(-0.37%)
Feb 08, 2013 71.65 72.03 71.57 72.03 102,766 +0.58(+0.81%)
Feb 07, 2013 71.84 71.84 70.97 71.45 75,733 -0.42(-0.58%)
Feb 06, 2013 71.29 71.91 71.28 71.87 80,156 +0.75(+1.05%)
Feb 04, 2013 71.57 71.74 71.12 71.12 143,265 -1.04(-1.44%)
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.