US Basic Materials Ishares ETF (NY: IYM )

138.12 USD -1.07 (-0.77%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 99.04 99.04 97.36 97.38 36,984 -1.23(-1.25%)
Apr 27, 2018 99.13 99.32 98.04 98.61 33,179 -0.52(-0.52%)
Apr 26, 2018 98.52 99.50 98.30 99.13 45,043 +0.84(+0.85%)
Apr 25, 2018 97.78 98.59 97.27 98.29 119,680 +0.55(+0.56%)
Apr 24, 2018 100.60 100.74 96.68 97.74 131,744 -2.48(-2.47%)
Apr 23, 2018 100.19 100.72 99.94 100.22 45,846 -0.55(-0.55%)
Apr 20, 2018 101.38 101.40 100.33 100.77 31,191 -0.60(-0.59%)
Apr 19, 2018 102.24 102.24 100.89 101.37 45,234 -0.95(-0.93%)
Apr 18, 2018 102.02 102.81 101.96 102.32 67,646 +0.83(+0.82%)
Apr 17, 2018 100.96 101.76 100.58 101.49 60,783 +1.15(+1.15%)
Apr 16, 2018 99.52 100.45 99.14 100.34 113,285 +1.50(+1.52%)
Apr 13, 2018 99.54 99.66 98.52 98.84 85,778 -0.06(-0.06%)
Apr 12, 2018 97.95 99.28 97.79 98.90 73,431 +1.27(+1.30%)
Apr 11, 2018 97.85 98.07 97.32 97.63 63,217 -0.90(-0.91%)
Apr 10, 2018 97.63 99.01 97.51 98.53 183,993 +2.31(+2.40%)
Apr 09, 2018 96.20 97.42 95.69 96.22 429,814 +0.61(+0.64%)
Apr 06, 2018 97.13 97.47 95.01 95.61 156,079 -2.40(-2.45%)
Apr 05, 2018 96.25 98.25 96.25 98.01 141,953 +2.25(+2.35%)
Apr 04, 2018 93.93 95.90 93.11 95.76 259,877 +0.47(+0.49%)
Apr 03, 2018 94.23 95.54 93.66 95.29 495,099 +1.29(+1.37%)
Apr 02, 2018 95.71 96.26 93.29 94.00 1,611,558 -2.08(-2.16%)
Mar 29, 2018 96.08 96.08 96.08 0 +1.91(+2.03%)
Mar 28, 2018 95.54 95.83 93.95 94.17 235,785 -1.21(-1.27%)
Mar 27, 2018 96.68 97.14 94.96 95.38 197,394 -0.99(-1.03%)
Mar 26, 2018 95.76 96.47 94.71 96.37 126,226 +1.78(+1.88%)
Mar 23, 2018 96.86 97.38 94.59 94.59 240,704 -2.11(-2.18%)
Mar 22, 2018 99.02 99.39 96.63 96.70 131,017 -3.52(-3.51%)
Mar 21, 2018 98.85 101.00 98.85 100.22 102,625 +1.27(+1.28%)
Mar 20, 2018 99.36 99.46 98.82 98.95 104,982 -0.22(-0.22%)
Mar 19, 2018 100.37 100.37 98.46 99.17 159,152 -1.49(-1.48%)
Mar 16, 2018 100.26 101.16 100.20 100.66 111,133 +0.20(+0.20%)
Mar 15, 2018 101.95 101.95 100.46 100.46 72,037 -1.41(-1.38%)
Mar 14, 2018 103.89 103.89 101.69 101.87 76,567 -1.47(-1.42%)
Mar 13, 2018 104.42 104.80 103.23 103.34 61,601 -0.58(-0.56%)
Mar 12, 2018 104.12 104.79 103.82 103.92 49,574 -0.16(-0.15%)
Mar 09, 2018 103.04 104.08 102.72 104.08 40,854 +1.68(+1.64%)
Mar 08, 2018 102.60 102.62 101.64 102.40 35,744 -0.02(-0.02%)
Mar 07, 2018 102.67 102.42 32,856 -0.22(-0.21%)
Mar 06, 2018 102.08 103.28 101.48 102.64 102,898 +1.18(+1.16%)
Mar 05, 2018 99.45 101.70 99.45 101.46 149,050 +1.44(+1.44%)
Mar 02, 2018 99.57 100.31 98.98 100.02 211,338 -0.02(-0.02%)
Mar 01, 2018 100.86 101.25 99.38 100.04 723,162 -0.65(-0.65%)
Feb 28, 2018 103.08 103.08 100.68 100.69 177,951 -2.20(-2.14%)
Feb 27, 2018 104.09 104.27 102.83 102.89 299,790 -1.38(-1.32%)
Feb 26, 2018 104.32 104.32 103.26 104.27 85,908 +0.33(+0.32%)
Feb 23, 2018 102.99 103.98 102.61 103.94 53,000 +1.52(+1.48%)
Feb 22, 2018 102.42 86,022 +0.58(+0.57%)
Feb 21, 2018 102.37 103.52 101.78 101.84 84,835 -0.25(-0.24%)
Feb 20, 2018 101.88 103.01 101.57 102.09 122,417 -0.40(-0.39%)
Feb 16, 2018 102.49 102.49 102.49 0 -0.03(-0.03%)
Feb 15, 2018 102.63 102.89 101.67 102.52 269,865 +0.62(+0.61%)
Feb 14, 2018 99.36 102.05 98.97 101.90 69,924 +1.71(+1.71%)
Feb 13, 2018 99.96 100.65 99.87 100.19 73,140 -0.30(-0.30%)
Feb 12, 2018 98.98 100.93 98.83 100.49 174,767 +2.25(+2.29%)
Feb 09, 2018 97.75 98.91 95.28 98.24 249,711 +1.56(+1.61%)
Feb 08, 2018 100.22 100.74 96.68 96.68 236,479 -3.44(-3.44%)
Feb 07, 2018 100.76 101.94 100.12 100.12 170,874 -1.22(-1.20%)
Feb 06, 2018 96.33 101.48 96.08 101.34 817,220 +1.74(+1.75%)
Feb 05, 2018 101.20 102.54 98.09 99.60 254,813 -2.07(-2.04%)
Feb 02, 2018 104.13 104.41 101.67 101.67 305,123 -3.09(-2.95%)
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.