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, 2003 34.30 34.68 34.06 34.38 17,100 +0.14(+0.41%)
Apr 29, 2003 34.26 34.45 33.92 34.24 104,500 +0.22(+0.65%)
Apr 28, 2003 33.60 34.07 33.50 34.02 87,600 +0.62(+1.86%)
Apr 25, 2003 34.10 34.10 33.17 33.40 104,800 -0.59(-1.74%)
Apr 24, 2003 34.00 34.44 33.99 33.99 10,100 -0.21(-0.61%)
Apr 23, 2003 33.87 34.29 33.76 34.20 28,900 +0.33(+0.97%)
Apr 22, 2003 33.18 33.87 32.95 33.87 35,200 +0.54(+1.62%)
Apr 21, 2003 33.20 33.44 33.10 33.33 363,000 +0.10(+0.30%)
Apr 17, 2003 32.60 33.23 32.60 33.23 14,600 +0.55(+1.68%)
Apr 16, 2003 33.45 33.45 32.68 32.68 18,600 -0.55(-1.66%)
Apr 15, 2003 32.51 33.23 32.51 33.23 18,700 +0.49(+1.50%)
Apr 14, 2003 32.23 32.74 32.23 32.74 3,900 +0.56(+1.74%)
Apr 11, 2003 32.81 32.81 32.01 32.18 4,700 +0.03(+0.09%)
Apr 10, 2003 32.00 32.17 31.96 32.15 158,900 -0.02(-0.06%)
Apr 09, 2003 32.59 32.90 32.02 32.17 21,600 -0.42(-1.29%)
Apr 08, 2003 32.81 32.81 32.42 32.59 17,600 -0.43(-1.30%)
Apr 07, 2003 33.60 33.70 33.02 33.02 36,500 +0.57(+1.76%)
Apr 04, 2003 32.68 32.75 32.22 32.45 82,100 +0.03(+0.09%)
Apr 03, 2003 32.64 32.77 32.35 32.42 126,200 -0.44(-1.34%)
Apr 02, 2003 32.43 32.94 32.43 32.86 15,300 +0.99(+3.11%)
Apr 01, 2003 31.80 32.09 31.39 31.87 24,200 +0.12(+0.38%)
Mar 31, 2003 32.20 32.20 31.39 31.75 11,200 -0.44(-1.37%)
Mar 28, 2003 32.10 32.32 31.92 32.19 65,800 -0.01(-0.03%)
Mar 27, 2003 32.45 32.45 31.90 32.20 10,200 -0.23(-0.71%)
Mar 26, 2003 32.79 32.79 32.41 32.43 34,000 -0.36(-1.10%)
Mar 25, 2003 32.55 32.99 32.45 32.79 88,500 +0.12(+0.37%)
Mar 24, 2003 33.55 33.55 32.42 32.67 10,600 -1.29(-3.80%)
Mar 21, 2003 33.37 33.97 33.02 33.96 98,300 +1.24(+3.79%)
Mar 20, 2003 32.75 32.84 32.34 32.72 11,900 -0.14(-0.43%)
Mar 19, 2003 32.95 32.95 32.48 32.86 10,200 +0.10(+0.31%)
Mar 18, 2003 32.60 32.99 32.26 32.76 393,700 +0.53(+1.64%)
Mar 17, 2003 30.90 32.24 30.90 32.23 23,400 +0.95(+3.04%)
Mar 14, 2003 31.01 31.47 30.94 31.28 12,200 +0.52(+1.69%)
Mar 13, 2003 30.08 30.83 30.05 30.76 21,400 +1.22(+4.13%)
Mar 12, 2003 29.55 29.55 29.13 29.54 8,700 -0.02(-0.07%)
Mar 11, 2003 29.68 30.08 29.56 29.56 71,300 -0.34(-1.14%)
Mar 10, 2003 30.15 30.26 29.82 29.90 14,100 -0.54(-1.77%)
Mar 07, 2003 30.00 30.44 29.80 30.44 22,900 +0.15(+0.50%)
Mar 06, 2003 30.75 30.75 30.12 30.29 12,600 -0.41(-1.34%)
Mar 05, 2003 30.80 30.85 30.51 30.70 4,800 +0.03(+0.10%)
Mar 04, 2003 31.32 31.32 30.67 30.67 66,600 -0.68(-2.17%)
Mar 03, 2003 32.00 32.01 31.35 31.35 68,700 -0.33(-1.04%)
Feb 28, 2003 31.70 31.81 31.55 31.68 63,700 +0.05(+0.16%)
Feb 27, 2003 31.35 31.80 31.21 31.63 17,500 +0.22(+0.70%)
Feb 26, 2003 31.50 31.73 31.31 31.41 56,900 +0.06(+0.19%)
Feb 25, 2003 31.29 31.35 30.69 31.35 14,400 -0.12(-0.38%)
Feb 24, 2003 32.00 32.00 31.47 31.47 4,300 -0.73(-2.27%)
Feb 21, 2003 31.90 32.30 31.64 32.20 10,600 +0.45(+1.42%)
Feb 20, 2003 32.15 32.15 31.63 31.75 10,600 -0.22(-0.69%)
Feb 19, 2003 32.50 32.50 31.82 31.97 6,400 -0.42(-1.30%)
Feb 18, 2003 32.15 32.58 32.15 32.39 13,200 +0.72(+2.27%)
Feb 14, 2003 31.65 31.83 31.39 31.67 7,900 -0.07(-0.22%)
Feb 13, 2003 31.55 31.87 31.40 31.74 26,600 +0.11(+0.35%)
Feb 12, 2003 31.81 32.00 31.63 31.63 21,800 -0.17(-0.53%)
Feb 11, 2003 32.15 32.33 31.59 31.80 6,000 -0.24(-0.75%)
Feb 10, 2003 32.42 32.42 31.67 32.04 18,900 +0.09(+0.28%)
Feb 07, 2003 32.25 32.40 31.85 31.95 21,600 -0.05(-0.16%)
Feb 06, 2003 32.70 32.70 31.82 32.00 73,200 -0.50(-1.54%)
Feb 05, 2003 32.50 33.15 32.43 32.50 15,800 -0.13(-0.40%)
Feb 04, 2003 32.60 32.63 32.21 32.63 18,400 -0.01(-0.03%)
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.