US Basic Materials Ishares ETF (NY: IYM )

139.32 USD +1.60 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 42.35 42.64 42.07 42.19 57,100 -0.14(-0.33%)
Apr 29, 2004 42.95 43.29 42.01 42.33 222,200 -0.60(-1.40%)
Apr 28, 2004 43.90 43.90 42.87 42.93 275,600 -1.54(-3.46%)
Apr 27, 2004 44.50 44.70 44.30 44.47 108,200 -0.03(-0.07%)
Apr 26, 2004 44.80 45.00 44.29 44.50 24,500 -0.06(-0.13%)
Apr 23, 2004 45.10 45.10 44.06 44.56 36,700 -0.38(-0.85%)
Apr 22, 2004 43.55 45.00 43.55 44.94 272,200 +1.31(+3.00%)
Apr 21, 2004 43.90 43.90 43.16 43.63 43,900 -0.07(-0.16%)
Apr 20, 2004 45.00 45.08 43.70 43.70 63,300 -1.25(-2.78%)
Apr 19, 2004 45.15 45.15 44.65 44.95 152,600 -0.10(-0.22%)
Apr 16, 2004 44.52 45.05 44.52 45.05 34,400 +0.51(+1.15%)
Apr 15, 2004 44.55 44.59 44.14 44.54 143,100 +0.38(+0.86%)
Apr 14, 2004 44.01 44.69 44.00 44.16 56,200 -0.04(-0.09%)
Apr 13, 2004 45.30 45.30 44.01 44.20 58,500 -0.95(-2.10%)
Apr 12, 2004 44.65 45.21 44.65 45.15 38,500 +0.56(+1.26%)
Apr 08, 2004 45.20 45.22 44.42 44.59 121,800 -0.33(-0.73%)
Apr 07, 2004 45.25 45.43 44.80 44.92 71,700 -0.64(-1.40%)
Apr 06, 2004 45.30 45.56 45.09 45.56 117,000 +0.26(+0.57%)
Apr 05, 2004 45.45 45.45 45.01 45.30 106,900 -0.12(-0.26%)
Apr 02, 2004 45.00 45.49 44.92 45.42 112,700 +0.76(+1.70%)
Apr 01, 2004 44.70 44.94 44.40 44.66 215,500 +0.18(+0.40%)
Mar 31, 2004 44.40 44.64 44.18 44.48 62,600 -0.12(-0.27%)
Mar 30, 2004 44.35 44.62 44.19 44.60 48,800 +0.40(+0.90%)
Mar 29, 2004 44.00 44.50 44.00 44.20 102,800 +0.55(+1.26%)
Mar 26, 2004 43.20 43.78 43.20 43.65 152,300 +0.10(+0.23%)
Mar 25, 2004 42.85 43.64 42.71 43.55 94,700 +1.05(+2.47%)
Mar 24, 2004 42.50 42.71 42.25 42.50 161,000 -0.15(-0.35%)
Mar 23, 2004 42.65 43.10 42.52 42.65 60,800 +0.23(+0.54%)
Mar 22, 2004 43.00 43.20 42.17 42.42 195,000 -1.02(-2.35%)
Mar 19, 2004 43.50 43.84 43.32 43.44 102,100 +0.07(+0.16%)
Mar 18, 2004 43.25 43.49 43.07 43.37 51,000 -0.15(-0.34%)
Mar 17, 2004 43.10 43.57 43.10 43.52 102,600 +0.76(+1.78%)
Mar 16, 2004 43.20 43.20 42.30 42.76 163,500 +0.40(+0.94%)
Mar 15, 2004 43.35 43.35 42.36 42.36 167,200 -1.19(-2.73%)
Mar 12, 2004 43.25 43.60 43.01 43.55 182,100 +0.66(+1.54%)
Mar 11, 2004 42.96 43.74 42.80 42.89 332,100 -0.11(-0.26%)
Mar 10, 2004 44.36 44.36 42.95 43.00 595,800 -1.39(-3.13%)
Mar 09, 2004 45.15 45.16 44.29 44.39 628,800 -0.96(-2.12%)
Mar 08, 2004 45.80 45.81 45.26 45.35 84,300 -0.45(-0.98%)
Mar 05, 2004 45.55 46.04 45.55 45.80 44,600 +0.14(+0.31%)
Mar 04, 2004 45.65 45.85 45.31 45.66 67,100 +0.02(+0.04%)
Mar 03, 2004 45.80 45.80 45.22 45.64 172,900 -0.23(-0.50%)
Mar 02, 2004 46.30 46.38 45.81 45.87 75,600 -0.54(-1.16%)
Mar 01, 2004 46.05 46.50 45.95 46.41 164,200 +0.66(+1.44%)
Feb 27, 2004 45.60 45.92 45.31 45.75 41,600 +0.34(+0.75%)
Feb 26, 2004 45.55 45.55 45.11 45.41 43,700 -0.10(-0.22%)
Feb 25, 2004 46.20 46.20 45.20 45.51 82,500 +0.14(+0.31%)
Feb 24, 2004 45.10 45.73 45.01 45.37 64,700 +0.27(+0.60%)
Feb 23, 2004 45.08 45.43 45.03 45.10 102,800 -0.07(-0.15%)
Feb 20, 2004 45.70 45.70 44.88 45.17 590,900 -0.29(-0.64%)
Feb 19, 2004 45.60 46.15 45.46 45.46 141,000 +0.06(+0.13%)
Feb 18, 2004 45.70 45.78 45.28 45.40 84,500 -0.24(-0.53%)
Feb 17, 2004 45.55 45.70 45.36 45.64 98,600 +0.52(+1.15%)
Feb 13, 2004 45.55 45.70 45.00 45.12 102,900 -0.35(-0.77%)
Feb 12, 2004 45.60 45.75 45.36 45.47 99,700 -0.13(-0.29%)
Feb 11, 2004 44.70 45.61 44.50 45.60 135,900 +1.20(+2.70%)
Feb 10, 2004 44.23 44.60 44.11 44.40 102,400 +0.32(+0.73%)
Feb 09, 2004 44.15 44.43 44.02 44.08 94,300 -0.02(-0.05%)
Feb 06, 2004 43.40 44.12 43.25 44.10 100,500 +0.75(+1.73%)
Feb 05, 2004 42.60 43.47 42.60 43.35 94,700 +0.58(+1.36%)
Feb 04, 2004 43.00 43.00 42.45 42.77 270,600 -0.23(-0.53%)
Feb 03, 2004 43.40 43.40 43.00 43.00 49,700 -0.27(-0.62%)
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.