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 29, 2005 46.67 47.34 46.24 47.05 61,300 +0.91(+1.97%)
Apr 28, 2005 46.52 46.55 45.87 46.14 135,300 -0.32(-0.69%)
Apr 27, 2005 47.06 47.06 45.96 46.46 105,100 -0.66(-1.40%)
Apr 26, 2005 47.96 48.12 47.12 47.12 52,400 -0.92(-1.92%)
Apr 25, 2005 47.59 48.15 47.54 48.04 64,300 +0.64(+1.35%)
Apr 22, 2005 47.93 48.01 47.00 47.40 89,600 -0.60(-1.25%)
Apr 21, 2005 47.50 48.01 47.03 48.00 214,300 +0.92(+1.95%)
Apr 20, 2005 48.06 48.06 46.93 47.08 83,200 -0.98(-2.04%)
Apr 19, 2005 47.44 48.12 47.44 48.06 160,800 +0.99(+2.10%)
Apr 18, 2005 46.55 47.22 46.25 47.07 201,000 +0.72(+1.55%)
Apr 15, 2005 47.00 47.52 46.24 46.35 308,800 -1.19(-2.50%)
Apr 14, 2005 49.09 49.14 47.28 47.54 332,800 -1.51(-3.08%)
Apr 13, 2005 50.40 50.40 48.88 49.05 147,200 -1.46(-2.89%)
Apr 12, 2005 50.50 50.65 49.60 50.51 96,100 -0.09(-0.18%)
Apr 11, 2005 50.85 50.85 50.34 50.60 54,900 -0.15(-0.30%)
Apr 08, 2005 51.45 51.45 50.73 50.75 41,000 -0.77(-1.49%)
Apr 07, 2005 51.30 51.59 51.22 51.52 69,600 +0.41(+0.80%)
Apr 06, 2005 51.02 51.34 51.02 51.11 36,700 +0.25(+0.49%)
Apr 05, 2005 50.79 50.99 50.61 50.86 40,000 +0.06(+0.12%)
Apr 04, 2005 50.65 50.83 50.39 50.80 68,600 -0.25(-0.49%)
Apr 01, 2005 51.26 51.72 50.86 51.05 79,300 -0.03(-0.06%)
Mar 31, 2005 50.73 51.36 50.73 51.08 76,800 +0.55(+1.09%)
Mar 30, 2005 49.92 50.53 49.92 50.53 73,000 +0.68(+1.36%)
Mar 29, 2005 50.94 51.50 49.78 49.85 143,400 -1.23(-2.42%)
Mar 28, 2005 51.25 51.51 51.00 51.08 51,200 -0.22(-0.42%)
Mar 24, 2005 51.75 51.78 51.30 51.30 54,800 -0.14(-0.27%)
Mar 23, 2005 51.89 51.91 51.42 51.44 123,800 -0.62(-1.19%)
Mar 22, 2005 52.28 53.01 52.03 52.06 137,900 -0.13(-0.25%)
Mar 21, 2005 52.62 52.62 51.95 52.19 80,500 -0.34(-0.65%)
Mar 18, 2005 52.50 52.53 52.09 52.53 54,100 +0.05(+0.10%)
Mar 17, 2005 51.92 52.59 51.80 52.48 52,000 +0.62(+1.20%)
Mar 16, 2005 52.67 52.77 51.66 51.86 148,800 -1.13(-2.14%)
Mar 15, 2005 53.38 53.47 52.93 52.99 53,900 -0.20(-0.38%)
Mar 14, 2005 53.26 53.40 52.77 53.19 64,500 -0.09(-0.17%)
Mar 11, 2005 52.90 53.73 52.90 53.28 72,300 +0.30(+0.57%)
Mar 10, 2005 53.71 54.50 52.50 52.98 112,400 -0.73(-1.36%)
Mar 09, 2005 53.64 54.21 53.60 53.71 120,500 +0.13(+0.24%)
Mar 08, 2005 53.94 53.94 53.50 53.58 161,100 -0.26(-0.48%)
Mar 07, 2005 54.45 54.48 53.76 53.84 381,900 -0.48(-0.88%)
Mar 04, 2005 53.29 54.40 53.21 54.32 266,000 +1.50(+2.84%)
Mar 03, 2005 52.98 53.14 52.54 52.82 76,900 +0.01(+0.02%)
Mar 02, 2005 52.81 52.96 52.34 52.81 87,000 -0.10(-0.19%)
Mar 01, 2005 53.10 53.39 52.80 52.91 140,500 -0.08(-0.15%)
Feb 28, 2005 53.44 53.45 52.56 52.99 117,200 -0.38(-0.71%)
Feb 25, 2005 52.66 53.47 52.54 53.37 163,300 +0.77(+1.46%)
Feb 24, 2005 51.95 52.60 51.82 52.60 50,400 +0.78(+1.51%)
Feb 23, 2005 51.35 51.90 51.29 51.82 52,500 +0.60(+1.17%)
Feb 22, 2005 51.93 52.19 51.22 51.22 141,200 -0.71(-1.37%)
Feb 18, 2005 51.59 52.01 51.51 51.93 62,700 +0.46(+0.89%)
Feb 17, 2005 51.80 51.80 51.37 51.47 105,400 -0.13(-0.25%)
Feb 16, 2005 50.84 51.69 50.75 51.60 84,000 +0.70(+1.38%)
Feb 15, 2005 50.76 51.12 50.66 50.90 86,800 +0.30(+0.59%)
Feb 14, 2005 50.48 50.70 50.48 50.60 29,000 +0.01(+0.02%)
Feb 11, 2005 50.10 50.70 49.85 50.59 34,100 +0.53(+1.06%)
Feb 10, 2005 49.35 50.10 49.35 50.06 36,300 +0.76(+1.54%)
Feb 09, 2005 49.90 49.90 49.26 49.30 30,800 -0.67(-1.34%)
Feb 08, 2005 50.07 50.10 49.80 49.97 33,900 -0.10(-0.20%)
Feb 07, 2005 49.95 50.39 49.95 50.07 43,800 +0.14(+0.28%)
Feb 04, 2005 49.62 50.03 49.55 49.93 324,200 +0.39(+0.79%)
Feb 03, 2005 49.48 49.55 49.25 49.54 139,300 -0.26(-0.52%)
Feb 02, 2005 49.55 49.91 49.53 49.80 50,700 +0.40(+0.81%)
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.