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, 2010 65.64 65.87 63.94 64.03 2,236,591 -1.37(-2.09%)
Apr 29, 2010 65.34 65.72 65.06 65.40 1,159,904 +0.64(+0.99%)
Apr 28, 2010 64.52 65.06 63.98 64.76 1,661,696 +0.73(+1.14%)
Apr 27, 2010 65.99 66.12 63.87 64.03 1,976,389 -2.13(-3.22%)
Apr 26, 2010 66.42 66.88 66.05 66.16 433,853 -0.02(-0.03%)
Apr 23, 2010 65.20 66.18 65.05 66.18 920,632 +1.10(+1.69%)
Apr 22, 2010 64.04 65.10 63.34 65.08 1,329,590 +0.46(+0.71%)
Apr 21, 2010 64.78 64.94 63.80 64.62 870,979 -0.07(-0.11%)
Apr 20, 2010 64.95 65.23 64.44 64.69 832,112 +0.22(+0.34%)
Apr 19, 2010 64.22 64.61 63.24 64.47 756,209 -0.23(-0.36%)
Apr 16, 2010 65.84 66.07 64.25 64.70 1,718,658 -1.46(-2.21%)
Apr 15, 2010 66.20 66.48 65.99 66.16 1,560,748 -0.14(-0.21%)
Apr 14, 2010 66.07 66.40 65.69 66.30 1,231,798 +0.59(+0.90%)
Apr 13, 2010 65.80 65.89 65.15 65.71 545,219 -0.18(-0.27%)
Apr 12, 2010 66.21 66.38 65.67 65.89 1,264,426 -0.19(-0.29%)
Apr 09, 2010 66.03 66.22 65.67 66.08 1,732,604 +0.21(+0.32%)
Apr 08, 2010 65.31 65.90 65.00 65.87 1,881,511 +0.11(+0.17%)
Apr 07, 2010 66.08 66.41 65.40 65.76 2,913,678 -0.36(-0.54%)
Apr 06, 2010 65.66 66.35 65.52 66.12 874,647 +0.22(+0.33%)
Apr 05, 2010 65.22 65.90 64.91 65.90 1,312,869 +1.13(+1.74%)
Apr 01, 2010 64.22 64.77 64.77 64.77 1,982,600 +1.20(+1.89%)
Mar 31, 2010 63.78 64.25 63.46 63.57 2,958,485 -0.37(-0.58%)
Mar 30, 2010 64.12 64.41 63.40 63.94 3,440,193 +0.07(+0.11%)
Mar 29, 2010 63.35 64.18 63.35 63.87 2,657,402 +0.86(+1.36%)
Mar 26, 2010 62.87 63.61 62.46 63.01 2,878,942 +0.52(+0.83%)
Mar 25, 2010 64.46 64.55 62.40 62.49 3,676,856 -1.54(-2.41%)
Mar 24, 2010 63.72 64.42 63.52 64.03 1,370,561 -0.11(-0.17%)
Mar 23, 2010 63.23 64.18 62.98 64.14 2,743,604 +0.87(+1.38%)
Mar 22, 2010 61.62 63.33 61.53 63.27 1,456,554 +0.80(+1.28%)
Mar 19, 2010 63.58 63.93 62.37 62.47 2,012,833 -0.97(-1.53%)
Mar 18, 2010 64.29 64.57 63.38 63.44 2,539,236 -0.70(-1.09%)
Mar 17, 2010 63.99 64.68 63.92 64.14 1,265,948 +0.39(+0.61%)
Mar 16, 2010 63.04 63.81 63.04 63.75 2,560,769 +1.06(+1.69%)
Mar 15, 2010 62.27 62.74 62.18 62.69 3,012,679 -0.50(-0.79%)
Mar 12, 2010 63.03 63.50 62.83 63.19 1,106,058 +0.63(+1.01%)
Mar 11, 2010 62.05 62.66 61.60 62.56 1,979,051 +0.16(+0.26%)
Mar 10, 2010 62.42 63.05 61.91 62.40 4,725,013 +0.03(+0.05%)
Mar 09, 2010 62.06 62.90 61.99 62.37 2,955,767 -0.21(-0.34%)
Mar 08, 2010 62.98 63.20 62.36 62.58 2,356,594 -0.14(-0.22%)
Mar 05, 2010 62.18 62.99 62.04 62.72 1,697,675 +1.16(+1.88%)
Mar 04, 2010 61.54 61.90 61.05 61.56 2,360,789 +0.05(+0.08%)
Mar 03, 2010 61.48 62.21 61.26 61.51 2,407,892 +0.51(+0.84%)
Mar 02, 2010 60.65 61.51 60.58 61.00 3,488,151 +0.88(+1.46%)
Mar 01, 2010 59.35 60.16 58.98 60.12 3,647,714 +1.23(+2.09%)
Feb 26, 2010 58.94 59.09 58.17 58.89 2,028,378 +0.05(+0.08%)
Feb 25, 2010 57.56 58.86 57.01 58.84 1,343,238 +0.35(+0.60%)
Feb 24, 2010 58.38 59.06 58.13 58.49 1,218,501 +0.18(+0.31%)
Feb 23, 2010 59.53 59.66 58.10 58.31 1,326,896 -1.50(-2.51%)
Feb 22, 2010 60.35 60.45 59.56 59.81 968,397 -0.10(-0.17%)
Feb 19, 2010 59.24 60.28 59.13 59.91 2,273,887 +0.32(+0.54%)
Feb 18, 2010 58.65 59.71 58.58 59.59 2,972,132 +0.64(+1.09%)
Feb 17, 2010 59.22 59.39 58.37 58.95 2,597,457 +0.15(+0.26%)
Feb 16, 2010 58.24 58.93 58.11 58.80 1,997,668 +1.51(+2.64%)
Feb 12, 2010 56.24 57.29 57.29 57.29 2,900,900 +0.20(+0.35%)
Feb 11, 2010 55.87 57.23 55.58 57.09 1,906,420 +1.28(+2.29%)
Feb 10, 2010 55.93 56.39 55.04 55.81 3,831,769 -0.31(-0.55%)
Feb 09, 2010 55.42 56.56 55.11 56.12 2,213,021 +1.66(+3.05%)
Feb 08, 2010 55.45 55.97 54.45 54.46 2,074,339 -1.00(-1.80%)
Feb 05, 2010 54.45 55.55 53.35 55.46 3,187,249 +0.99(+1.82%)
Feb 04, 2010 56.13 56.20 54.43 54.47 2,223,697 -2.53(-4.44%)
Feb 03, 2010 57.22 58.05 56.78 57.00 2,702,399 -0.46(-0.80%)
Feb 02, 2010 57.58 57.75 56.57 57.46 1,297,724 +0.79(+1.39%)
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.