US Basic Materials Ishares ETF (NY: IYM )

137.68 USD -1.51 (-1.08%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 85.25 85.32 84.43 84.54 89,021 -0.91(-1.06%)
Apr 29, 2015 84.84 85.63 84.73 85.45 100,136 +0.00(+0.00%)
Apr 28, 2015 85.22 85.58 84.98 85.45 53,544 +0.14(+0.16%)
Apr 27, 2015 84.82 85.65 84.82 85.31 65,905 +0.75(+0.89%)
Apr 24, 2015 84.42 84.71 84.22 84.56 51,896 +0.48(+0.57%)
Apr 23, 2015 83.69 84.36 83.60 84.08 66,592 +0.35(+0.42%)
Apr 22, 2015 83.57 83.80 83.10 83.73 48,403 +0.19(+0.23%)
Apr 21, 2015 84.17 84.38 83.26 83.54 53,851 -0.63(-0.75%)
Apr 20, 2015 83.86 84.30 83.86 84.17 108,027 +0.61(+0.73%)
Apr 17, 2015 83.96 83.96 83.33 83.56 59,600 -0.57(-0.68%)
Apr 16, 2015 84.41 84.62 84.04 84.13 49,452 -0.34(-0.40%)
Apr 15, 2015 83.65 84.65 83.65 84.47 71,884 +1.07(+1.28%)
Apr 14, 2015 83.17 83.51 82.87 83.40 66,732 +0.35(+0.42%)
Apr 13, 2015 83.54 83.54 83.02 83.05 27,072 -0.37(-0.44%)
Apr 10, 2015 83.36 83.43 83.16 83.42 27,417 +0.20(+0.24%)
Apr 09, 2015 82.76 83.35 82.74 83.22 53,136 +0.43(+0.52%)
Apr 08, 2015 82.91 83.24 82.50 82.79 92,125 +0.04(+0.05%)
Apr 07, 2015 82.78 83.29 82.72 82.75 39,268 -0.02(-0.02%)
Apr 06, 2015 82.02 83.02 81.98 82.77 62,341 +0.71(+0.87%)
Apr 02, 2015 81.45 82.06 82.06 82.06 47,600 +0.14(+0.17%)
Apr 01, 2015 82.11 82.11 81.28 81.92 65,740 +0.02(+0.02%)
Mar 31, 2015 82.30 82.30 81.73 81.90 67,331 -0.63(-0.76%)
Mar 30, 2015 81.92 82.82 81.92 82.53 38,206 +1.12(+1.38%)
Mar 27, 2015 81.69 81.75 81.20 81.41 84,432 +0.09(+0.11%)
Mar 26, 2015 81.09 81.76 81.01 81.32 71,514 +0.08(+0.10%)
Mar 25, 2015 82.20 82.57 81.23 81.24 58,948 -1.05(-1.28%)
Mar 24, 2015 82.40 82.62 82.05 82.29 51,199 -0.26(-0.31%)
Mar 23, 2015 82.39 82.90 82.39 82.55 51,489 +0.02(+0.02%)
Mar 20, 2015 82.09 82.94 82.00 82.53 57,980 +0.67(+0.82%)
Mar 19, 2015 82.94 82.94 81.82 81.86 38,209 -1.46(-1.75%)
Mar 18, 2015 81.58 83.82 81.17 83.32 71,112 +1.43(+1.75%)
Mar 17, 2015 82.09 82.41 81.53 81.89 80,601 -0.87(-1.05%)
Mar 16, 2015 82.89 82.89 82.41 82.76 89,489 -0.14(-0.17%)
Mar 13, 2015 83.53 83.53 82.41 82.90 71,877 -0.94(-1.12%)
Mar 12, 2015 83.22 83.87 83.14 83.84 89,509 +0.89(+1.07%)
Mar 11, 2015 82.98 83.16 82.70 82.95 45,553 +0.09(+0.11%)
Mar 10, 2015 83.60 83.60 82.86 82.86 228,661 -1.45(-1.72%)
Mar 09, 2015 84.15 84.55 84.15 84.31 62,159 +0.08(+0.09%)
Mar 06, 2015 85.11 85.11 84.11 84.23 53,829 -1.24(-1.45%)
Mar 05, 2015 85.94 85.94 85.19 85.47 25,339 -0.36(-0.42%)
Mar 04, 2015 85.82 85.95 85.24 85.83 28,594 -0.31(-0.36%)
Mar 03, 2015 86.43 86.58 86.02 86.14 28,429 -0.51(-0.59%)
Mar 02, 2015 86.07 86.65 85.60 86.65 53,453 +0.53(+0.62%)
Feb 27, 2015 86.25 86.53 86.10 86.12 32,578 -0.14(-0.16%)
Feb 26, 2015 86.92 86.97 86.03 86.26 31,392 -0.69(-0.79%)
Feb 25, 2015 87.07 87.28 86.83 86.95 27,035 -0.24(-0.28%)
Feb 24, 2015 86.86 87.26 86.72 87.19 76,543 +0.39(+0.45%)
Feb 23, 2015 86.57 86.92 86.21 86.80 54,817 -0.08(-0.09%)
Feb 20, 2015 86.49 86.88 85.67 86.88 58,064 +0.32(+0.37%)
Feb 19, 2015 85.81 86.62 85.58 86.56 87,730 +0.36(+0.42%)
Feb 18, 2015 85.84 86.20 85.62 86.20 32,616 +0.05(+0.06%)
Feb 17, 2015 85.74 86.39 85.52 86.15 39,758 +0.02(+0.02%)
Feb 13, 2015 85.51 86.13 86.13 86.13 105,100 +0.83(+0.97%)
Feb 12, 2015 84.52 85.50 84.32 85.30 108,346 +1.40(+1.67%)
Feb 11, 2015 83.81 84.15 83.37 83.90 56,743 -0.14(-0.17%)
Feb 10, 2015 84.15 84.15 83.26 84.04 169,415 +0.20(+0.24%)
Feb 09, 2015 83.53 84.32 83.53 83.84 40,391 +0.02(+0.02%)
Feb 06, 2015 84.01 84.19 83.62 83.82 66,927 -0.20(-0.24%)
Feb 05, 2015 82.30 84.05 82.30 84.02 111,527 +2.03(+2.48%)
Feb 04, 2015 82.28 82.58 81.82 81.99 283,213 -0.65(-0.79%)
Feb 03, 2015 81.12 82.64 81.03 82.64 206,797 +2.07(+2.57%)
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.