US Basic Materials Ishares ETF (NY: IYM )

139.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 78.20 78.43 77.17 77.67 145,547 -0.37(-0.47%)
Apr 28, 2016 78.51 78.96 77.78 78.04 106,835 -0.49(-0.62%)
Apr 27, 2016 78.05 78.63 77.73 78.53 154,130 +0.53(+0.68%)
Apr 26, 2016 77.38 78.06 77.22 78.00 141,733 +1.10(+1.43%)
Apr 25, 2016 77.24 77.44 76.59 76.90 399,160 -0.60(-0.77%)
Apr 22, 2016 77.42 77.95 77.22 77.50 97,182 +0.39(+0.51%)
Apr 21, 2016 77.62 77.87 77.08 77.11 171,511 -0.29(-0.37%)
Apr 20, 2016 77.84 77.84 77.13 77.40 161,779 -0.29(-0.37%)
Apr 19, 2016 76.42 77.69 76.32 77.69 184,102 +1.80(+2.37%)
Apr 18, 2016 75.22 75.92 75.02 75.89 124,886 +0.23(+0.30%)
Apr 15, 2016 75.46 75.72 75.08 75.66 174,749 +0.31(+0.41%)
Apr 14, 2016 75.53 75.62 75.16 75.35 101,601 -0.07(-0.09%)
Apr 13, 2016 74.84 75.52 74.78 75.42 181,482 +0.97(+1.30%)
Apr 12, 2016 73.65 74.52 73.30 74.45 148,433 +1.02(+1.39%)
Apr 11, 2016 73.28 73.85 73.28 73.43 147,016 +0.58(+0.80%)
Apr 08, 2016 72.89 73.54 72.68 72.85 249,290 +0.69(+0.96%)
Apr 07, 2016 72.91 73.03 71.94 72.16 145,299 -1.03(-1.41%)
Apr 06, 2016 72.52 73.21 71.90 73.19 142,828 +0.51(+0.70%)
Apr 05, 2016 72.47 73.08 72.45 72.68 534,160 -0.42(-0.57%)
Apr 04, 2016 73.72 73.87 72.94 73.10 454,719 -0.77(-1.04%)
Apr 01, 2016 72.60 73.94 72.16 73.87 1,878,559 +0.60(+0.82%)
Mar 31, 2016 74.07 74.27 73.07 73.27 40,793 -0.85(-1.15%)
Mar 30, 2016 73.90 74.42 73.77 74.12 67,059 +0.59(+0.80%)
Mar 29, 2016 72.50 73.54 72.26 73.53 31,291 +0.54(+0.74%)
Mar 28, 2016 72.86 73.18 72.53 72.99 38,428 +0.29(+0.40%)
Mar 24, 2016 71.98 72.70 72.70 72.70 96,500 +0.19(+0.26%)
Mar 23, 2016 73.21 73.26 72.47 72.51 78,531 -1.41(-1.91%)
Mar 22, 2016 73.53 74.11 73.19 73.92 66,594 -0.07(-0.09%)
Mar 21, 2016 74.01 74.34 73.35 73.99 227,201 -0.24(-0.32%)
Mar 18, 2016 74.73 75.03 74.04 74.23 215,786 +0.11(+0.15%)
Mar 17, 2016 72.61 74.21 72.61 74.12 224,919 +1.71(+2.36%)
Mar 16, 2016 70.95 72.47 70.75 72.41 86,996 +1.44(+2.03%)
Mar 15, 2016 71.00 71.05 70.57 70.97 69,571 -0.67(-0.94%)
Mar 14, 2016 71.68 71.97 71.36 71.64 78,284 -0.64(-0.89%)
Mar 11, 2016 71.69 72.48 71.69 72.28 167,226 +1.34(+1.89%)
Mar 10, 2016 70.67 71.36 70.19 70.94 101,602 +0.42(+0.60%)
Mar 09, 2016 70.54 70.87 70.01 70.52 64,389 +0.59(+0.84%)
Mar 08, 2016 70.90 71.00 69.65 69.93 78,912 -1.72(-2.40%)
Mar 07, 2016 70.66 71.68 70.59 71.65 95,271 +1.08(+1.53%)
Mar 04, 2016 69.53 71.13 69.53 70.57 93,149 +0.92(+1.32%)
Mar 03, 2016 68.97 69.85 68.97 69.65 53,245 +0.41(+0.59%)
Mar 02, 2016 68.53 69.33 68.35 69.24 58,832 -0.06(-0.09%)
Mar 01, 2016 68.63 69.35 68.01 69.30 138,591 +1.70(+2.51%)
Feb 29, 2016 68.06 68.78 67.60 67.60 95,558 -0.36(-0.53%)
Feb 26, 2016 67.94 68.26 67.65 67.96 91,040 +0.94(+1.40%)
Feb 25, 2016 66.27 67.02 65.66 67.02 81,488 +0.92(+1.39%)
Feb 24, 2016 64.87 66.15 64.45 66.10 66,308 +0.58(+0.89%)
Feb 23, 2016 66.93 66.93 65.44 65.52 81,260 -1.84(-2.73%)
Feb 22, 2016 66.76 67.59 66.76 67.36 46,127 +1.27(+1.92%)
Feb 19, 2016 66.35 66.50 65.91 66.09 57,713 -0.65(-0.97%)
Feb 18, 2016 67.15 67.15 66.36 66.74 149,706 -0.26(-0.39%)
Feb 17, 2016 66.09 67.21 66.09 67.00 102,099 +1.44(+2.20%)
Feb 16, 2016 65.09 65.56 64.41 65.56 110,794 +1.06(+1.64%)
Feb 12, 2016 63.35 64.50 64.50 64.50 114,300 +1.78(+2.84%)
Feb 11, 2016 62.88 63.38 62.10 62.72 105,601 -1.09(-1.71%)
Feb 10, 2016 64.78 65.36 63.72 63.81 108,084 -0.76(-1.18%)
Feb 09, 2016 63.53 64.89 63.53 64.57 150,336 +0.43(+0.67%)
Feb 08, 2016 65.21 65.48 63.27 64.14 248,245 -1.71(-2.60%)
Feb 05, 2016 66.27 66.78 65.70 65.85 109,288 -0.76(-1.14%)
Feb 04, 2016 65.02 67.26 65.02 66.61 340,205 +1.68(+2.59%)
Feb 03, 2016 63.50 65.04 62.75 64.93 253,570 +2.09(+3.33%)
Feb 02, 2016 63.24 63.24 62.20 62.84 90,215 -0.54(-0.85%)
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.