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, 2007 67.33 67.42 66.33 66.33 100,430 -1.24(-1.84%)
Apr 27, 2007 67.37 67.62 67.08 67.57 38,364 -0.12(-0.18%)
Apr 26, 2007 67.65 67.84 67.20 67.69 81,800 -0.33(-0.49%)
Apr 25, 2007 67.81 68.06 67.45 68.02 145,500 +1.07(+1.60%)
Apr 24, 2007 67.42 67.43 66.61 66.95 55,700 -0.23(-0.34%)
Apr 23, 2007 67.10 67.56 67.10 67.18 22,400 +0.20(+0.30%)
Apr 20, 2007 67.14 67.14 66.69 66.98 222,700 +0.77(+1.16%)
Apr 19, 2007 65.62 66.46 65.54 66.21 45,800 -0.35(-0.53%)
Apr 18, 2007 66.85 66.85 66.46 66.56 107,200 -0.43(-0.64%)
Apr 17, 2007 67.39 67.39 66.91 66.99 127,400 -0.42(-0.62%)
Apr 16, 2007 66.83 67.43 66.83 67.41 155,200 +0.86(+1.29%)
Apr 13, 2007 66.50 66.62 66.03 66.55 79,700 +0.25(+0.38%)
Apr 12, 2007 65.82 66.30 65.55 66.30 520,100 +0.54(+0.82%)
Apr 11, 2007 66.23 66.36 65.40 65.76 252,500 -0.31(-0.47%)
Apr 10, 2007 66.20 66.41 65.93 66.07 53,400 -0.43(-0.65%)
Apr 09, 2007 66.25 66.61 66.25 66.50 353,000 +0.94(+1.43%)
Apr 05, 2007 65.40 65.71 65.40 65.56 58,100 +0.08(+0.12%)
Apr 04, 2007 65.38 65.56 65.21 65.48 52,500 +0.30(+0.46%)
Apr 03, 2007 64.73 65.43 64.72 65.18 142,600 +0.60(+0.93%)
Apr 02, 2007 64.45 64.67 64.12 64.58 73,200 +0.33(+0.51%)
Mar 30, 2007 64.55 64.93 64.01 64.25 265,500 -0.06(-0.09%)
Mar 29, 2007 64.65 64.69 63.80 64.31 371,600 +0.23(+0.36%)
Mar 28, 2007 64.45 64.45 63.74 64.08 443,100 -0.55(-0.85%)
Mar 27, 2007 65.20 65.20 64.42 64.63 130,100 -0.61(-0.94%)
Mar 26, 2007 65.02 65.35 64.28 65.24 67,100 +0.42(+0.65%)
Mar 23, 2007 64.62 64.84 64.49 64.82 50,900 +0.01(+0.02%)
Mar 22, 2007 64.99 65.18 64.67 64.81 324,400 -0.02(-0.03%)
Mar 21, 2007 64.05 65.01 63.86 64.83 208,000 +0.80(+1.25%)
Mar 20, 2007 63.78 64.29 63.61 64.03 218,300 +0.43(+0.68%)
Mar 19, 2007 63.21 63.63 62.98 63.60 59,100 +1.00(+1.60%)
Mar 16, 2007 63.38 63.40 62.45 62.60 117,500 -0.60(-0.95%)
Mar 15, 2007 62.65 63.67 62.65 63.20 306,100 +0.96(+1.54%)
Mar 14, 2007 62.03 62.32 60.93 62.24 195,600 +0.50(+0.81%)
Mar 13, 2007 63.37 63.39 61.66 61.74 181,000 -1.63(-2.57%)
Mar 12, 2007 63.00 63.59 63.00 63.37 182,400 +0.40(+0.64%)
Mar 09, 2007 63.30 63.30 62.69 62.97 154,700 +0.31(+0.49%)
Mar 08, 2007 62.64 63.04 62.49 62.66 499,100 +0.76(+1.23%)
Mar 07, 2007 62.14 62.42 61.86 61.90 442,400 -0.07(-0.11%)
Mar 06, 2007 61.72 62.25 61.36 61.97 599,400 +1.32(+2.18%)
Mar 05, 2007 61.00 61.58 60.65 60.65 179,000 -0.95(-1.54%)
Mar 02, 2007 62.32 62.71 61.44 61.60 433,000 -1.15(-1.83%)
Mar 01, 2007 62.00 63.23 61.59 62.75 1,355,401 -0.48(-0.76%)
Feb 28, 2007 63.82 63.82 62.25 63.23 860,400 +0.34(+0.54%)
Feb 27, 2007 63.78 64.48 61.76 62.89 2,163,800 -2.81(-4.28%)
Feb 26, 2007 66.44 66.46 65.58 65.70 259,451 +0.26(+0.40%)
Feb 23, 2007 65.25 65.53 65.08 65.44 166,200 +0.17(+0.26%)
Feb 22, 2007 65.68 65.87 65.00 65.27 125,900 -0.13(-0.20%)
Feb 21, 2007 64.50 65.41 64.40 65.40 140,000 +0.72(+1.11%)
Feb 20, 2007 64.27 64.73 63.97 64.68 122,500 +0.17(+0.26%)
Feb 16, 2007 64.32 64.51 64.18 64.51 42,000 +0.21(+0.33%)
Feb 15, 2007 64.10 64.40 63.99 64.30 40,200 +0.29(+0.45%)
Feb 14, 2007 63.80 64.08 63.68 64.01 93,444 +0.38(+0.60%)
Feb 13, 2007 63.21 63.69 62.74 63.63 147,990 +1.25(+2.00%)
Feb 12, 2007 62.29 62.54 62.19 62.38 71,091 +0.09(+0.14%)
Feb 09, 2007 62.60 62.88 62.15 62.29 34,100 -0.29(-0.46%)
Feb 08, 2007 62.54 62.67 62.22 62.58 71,200 -0.06(-0.10%)
Feb 07, 2007 62.74 62.93 62.43 62.64 50,000 -0.02(-0.03%)
Feb 06, 2007 62.48 62.70 62.29 62.66 45,400 +0.50(+0.80%)
Feb 05, 2007 62.60 62.63 62.11 62.16 78,000 -0.29(-0.46%)
Feb 02, 2007 62.60 62.60 62.04 62.45 200,000 -0.14(-0.22%)
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.