US Basic Materials Ishares ETF (NY: IYM )

139.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 83.69 84.21 83.38 83.95 796,984 +0.46(+0.55%)
Apr 28, 2011 83.24 83.99 83.04 83.49 768,642 +0.33(+0.40%)
Apr 27, 2011 83.04 83.24 81.58 83.16 634,681 +0.06(+0.07%)
Apr 26, 2011 82.48 83.44 82.36 83.10 647,905 +0.77(+0.94%)
Apr 25, 2011 82.82 82.82 81.88 82.33 313,472 -0.38(-0.46%)
Apr 21, 2011 81.98 82.71 81.66 82.71 375,533 +1.15(+1.41%)
Apr 20, 2011 81.74 82.02 81.33 81.56 573,990 +1.32(+1.65%)
Apr 19, 2011 79.16 80.35 79.16 80.24 708,235 +1.22(+1.54%)
Apr 18, 2011 79.30 79.43 78.15 79.02 848,778 -1.15(-1.43%)
Apr 15, 2011 80.01 80.28 79.26 80.17 457,987 +0.60(+0.75%)
Apr 14, 2011 78.93 79.76 78.85 79.57 604,064 +0.22(+0.28%)
Apr 13, 2011 80.35 80.35 78.70 79.35 6,144,898 -0.23(-0.29%)
Apr 12, 2011 80.28 80.56 79.34 79.58 777,099 -1.63(-2.01%)
Apr 11, 2011 82.61 82.85 80.83 81.21 674,944 -1.38(-1.67%)
Apr 08, 2011 83.48 83.70 82.16 82.59 649,130 -0.26(-0.31%)
Apr 07, 2011 82.99 83.77 82.42 82.85 483,276 -0.07(-0.08%)
Apr 06, 2011 84.23 84.27 82.67 82.92 851,144 -0.65(-0.78%)
Apr 05, 2011 82.45 84.04 82.20 83.57 5,240,913 +0.98(+1.19%)
Apr 04, 2011 82.42 82.86 82.25 82.59 309,317 +0.65(+0.79%)
Apr 01, 2011 82.17 82.39 81.64 81.94 491,655 +0.18(+0.22%)
Mar 31, 2011 81.58 82.25 81.58 81.76 579,164 +0.15(+0.18%)
Mar 30, 2011 81.45 81.73 80.54 81.61 2,362,927 +0.84(+1.04%)
Mar 29, 2011 79.97 80.77 79.44 80.77 1,027,139 +0.93(+1.16%)
Mar 28, 2011 80.45 80.90 79.83 79.84 2,212,704 -0.55(-0.68%)
Mar 25, 2011 80.21 81.04 80.02 80.39 1,215,697 +0.27(+0.34%)
Mar 24, 2011 80.30 80.34 79.23 80.12 843,038 +0.40(+0.50%)
Mar 23, 2011 78.53 79.97 78.14 79.72 628,554 +1.18(+1.50%)
Mar 22, 2011 78.75 78.82 78.04 78.54 748,003 -0.21(-0.27%)
Mar 21, 2011 78.53 78.79 78.22 78.75 609,847 +1.39(+1.80%)
Mar 18, 2011 78.28 78.40 77.16 77.36 636,624 +0.26(+0.34%)
Mar 17, 2011 76.83 77.69 76.59 77.10 543,743 +1.43(+1.89%)
Mar 16, 2011 76.89 77.39 74.75 75.67 1,201,777 -1.09(-1.42%)
Mar 15, 2011 75.95 77.25 75.91 76.76 620,093 -0.20(-0.26%)
Mar 14, 2011 76.63 77.43 76.00 76.96 604,810 +0.46(+0.60%)
Mar 11, 2011 74.72 76.79 74.72 76.50 768,349 +1.10(+1.46%)
Mar 10, 2011 76.26 76.41 75.03 75.40 1,906,756 -1.97(-2.55%)
Mar 09, 2011 78.38 78.38 77.03 77.37 820,706 -1.26(-1.60%)
Mar 08, 2011 78.13 78.87 76.95 78.63 973,225 +0.61(+0.78%)
Mar 07, 2011 79.88 80.05 77.50 78.02 1,004,777 -1.41(-1.78%)
Mar 04, 2011 80.00 80.14 78.78 79.43 750,126 -0.55(-0.69%)
Mar 03, 2011 79.22 79.99 79.13 79.98 758,722 +1.76(+2.25%)
Mar 02, 2011 77.56 78.64 77.43 78.22 895,731 +0.54(+0.70%)
Mar 01, 2011 79.60 79.91 77.66 77.68 1,514,260 -1.62(-2.04%)
Feb 28, 2011 79.15 79.50 78.51 79.30 330,494 +0.72(+0.92%)
Feb 25, 2011 78.03 78.60 77.89 78.58 513,354 +1.25(+1.62%)
Feb 24, 2011 77.52 78.38 76.25 77.33 1,362,712 -0.35(-0.45%)
Feb 23, 2011 77.88 78.43 76.10 77.68 1,351,941 -0.25(-0.32%)
Feb 22, 2011 79.86 80.33 77.83 77.93 751,940 -2.80(-3.47%)
Feb 18, 2011 81.74 81.74 80.38 80.73 450,428 -0.95(-1.16%)
Feb 17, 2011 81.17 81.77 80.66 81.68 292,267 +0.61(+0.75%)
Feb 16, 2011 80.69 81.15 80.38 81.07 445,174 +0.85(+1.06%)
Feb 15, 2011 80.62 80.96 80.02 80.22 333,491 -0.53(-0.66%)
Feb 14, 2011 79.73 80.82 79.73 80.75 362,733 +1.17(+1.47%)
Feb 11, 2011 78.89 79.82 78.69 79.58 329,436 +0.45(+0.56%)
Feb 10, 2011 78.13 79.48 78.06 79.13 414,355 +0.43(+0.55%)
Feb 09, 2011 79.35 79.58 78.30 78.70 521,512 -1.07(-1.34%)
Feb 08, 2011 79.68 79.86 79.02 79.77 659,528 +0.42(+0.53%)
Feb 07, 2011 79.35 80.13 79.22 79.35 545,640 +0.25(+0.32%)
Feb 04, 2011 79.56 79.56 78.48 79.10 274,588 -0.16(-0.20%)
Feb 03, 2011 79.00 79.41 78.07 79.26 497,515 +0.10(+0.13%)
Feb 02, 2011 79.16 79.78 78.76 79.16 630,911 -0.17(-0.21%)
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.