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 (%)
Mar 31, 2021 126.43 126.50 125.43 125.57 42,122 -0.31(-0.25%)
Mar 30, 2021 126.13 126.52 125.65 125.88 27,913 -0.43(-0.34%)
Mar 29, 2021 126.57 127.43 125.92 126.31 62,520 -0.58(-0.46%)
Mar 26, 2021 124.55 126.93 124.39 126.89 78,800 +3.50(+2.84%)
Mar 25, 2021 121.26 123.58 120.52 123.39 58,407 +1.15(+0.94%)
Mar 24, 2021 121.75 124.03 121.75 122.24 30,996 +0.95(+0.78%)
Mar 23, 2021 123.78 123.78 120.79 121.29 71,329 -3.27(-2.63%)
Mar 22, 2021 124.58 125.08 123.77 124.56 48,094 -0.10(-0.08%)
Mar 19, 2021 124.97 125.35 122.92 124.66 75,200 -0.39(-0.31%)
Mar 18, 2021 125.42 127.15 124.80 125.05 51,274 -0.70(-0.56%)
Mar 17, 2021 124.25 125.89 124.08 125.75 53,454 +1.50(+1.21%)
Mar 16, 2021 125.60 125.60 123.75 124.25 104,590 -1.15(-0.92%)
Mar 15, 2021 125.37 125.53 124.00 125.40 41,492 -0.07(-0.06%)
Mar 12, 2021 124.90 125.47 124.69 125.47 37,200 +0.30(+0.24%)
Mar 11, 2021 125.34 125.86 125.00 125.17 177,462 +1.18(+0.95%)
Mar 10, 2021 122.49 124.66 122.11 123.99 45,628 +2.57(+2.12%)
Mar 09, 2021 121.89 122.34 120.89 121.42 67,168 +0.67(+0.55%)
Mar 08, 2021 119.72 122.28 119.49 120.75 104,535 +1.37(+1.15%)
Mar 05, 2021 117.64 119.57 115.21 119.38 61,900 +3.20(+2.75%)
Mar 04, 2021 118.56 118.84 114.30 116.18 149,606 -2.52(-2.12%)
Mar 03, 2021 119.52 120.34 118.67 118.70 106,253 -1.21(-1.01%)
Mar 02, 2021 119.20 120.99 119.20 119.91 204,538 +0.99(+0.83%)
Mar 01, 2021 117.58 119.49 117.58 118.92 565,673 +3.07(+2.65%)
Feb 26, 2021 117.24 117.35 115.00 115.85 68,600 -1.73(-1.47%)
Feb 25, 2021 120.70 120.71 117.17 117.58 48,079 -3.31(-2.74%)
Feb 24, 2021 119.52 121.27 119.43 120.89 89,424 +1.29(+1.08%)
Feb 23, 2021 118.50 119.81 116.70 119.60 803,595 +0.40(+0.34%)
Feb 22, 2021 118.02 119.67 118.02 119.20 49,476 +0.96(+0.81%)
Feb 19, 2021 116.62 118.68 116.62 118.24 35,200 +2.58(+2.23%)
Feb 18, 2021 116.45 116.45 115.22 115.66 21,692 -1.09(-0.93%)
Feb 17, 2021 116.77 117.16 115.59 116.75 57,642 -0.36(-0.31%)
Feb 16, 2021 117.71 117.91 117.00 117.11 44,294 +0.27(+0.23%)
Feb 12, 2021 115.85 116.95 115.85 116.84 24,400 +0.75(+0.65%)
Feb 11, 2021 116.14 116.59 114.99 116.09 35,868 +0.40(+0.35%)
Feb 10, 2021 117.10 117.10 115.13 115.69 52,543 -0.64(-0.55%)
Feb 09, 2021 117.41 117.41 115.91 116.33 30,042 -0.86(-0.73%)
Feb 08, 2021 117.15 117.58 116.94 117.19 61,329 +1.04(+0.90%)
Feb 05, 2021 115.29 116.29 114.99 116.15 129,500 +2.05(+1.80%)
Feb 04, 2021 114.14 114.64 113.25 114.10 672,751 -0.45(-0.39%)
Feb 03, 2021 114.59 114.95 114.16 114.55 223,937 +0.31(+0.27%)
Feb 02, 2021 113.46 114.50 112.92 114.24 39,420 +1.50(+1.33%)
Feb 01, 2021 112.23 112.86 111.20 112.74 100,000 +1.58(+1.42%)
Jan 29, 2021 113.63 113.89 110.60 111.16 92,200 -2.53(-2.23%)
Jan 28, 2021 112.57 114.34 112.54 113.69 102,496 +2.24(+2.01%)
Jan 27, 2021 113.03 113.03 109.99 111.45 86,466 -3.37(-2.94%)
Jan 26, 2021 117.24 117.24 114.82 114.82 114,189 -1.67(-1.43%)
Jan 25, 2021 116.84 116.84 114.38 116.49 79,519 -0.70(-0.60%)
Jan 22, 2021 116.29 117.53 116.07 117.19 43,900 -0.50(-0.42%)
Jan 21, 2021 119.86 120.32 117.69 117.69 74,586 -2.19(-1.83%)
Jan 20, 2021 120.65 120.65 119.68 119.88 201,044 -0.12(-0.10%)
Jan 19, 2021 120.27 120.27 119.17 120.00 113,397 +0.88(+0.74%)
Jan 15, 2021 120.61 120.61 118.10 119.12 169,600 -2.34(-1.93%)
Jan 14, 2021 122.17 122.33 121.31 121.46 64,029 -0.24(-0.20%)
Jan 13, 2021 122.74 123.02 121.13 121.70 245,568 -1.18(-0.96%)
Jan 12, 2021 120.77 123.10 120.66 122.88 152,483 +1.82(+1.50%)
Jan 11, 2021 119.42 121.50 118.83 121.06 75,555 -0.10(-0.08%)
Jan 08, 2021 121.78 121.94 119.72 121.16 90,600 -0.69(-0.57%)
Jan 07, 2021 121.48 122.67 121.25 121.85 345,502 +1.14(+0.94%)
Jan 06, 2021 116.56 121.63 116.56 120.71 497,982 +4.83(+4.17%)
Jan 05, 2021 112.67 116.21 112.67 115.88 838,718 +3.17(+2.81%)
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.