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, 2020 82.46 82.46 81.13 81.13 25,710 -2.88(-3.43%)
Apr 29, 2020 83.10 84.25 83.07 84.01 47,696 +2.24(+2.74%)
Apr 28, 2020 81.95 82.53 80.78 81.77 24,989 +1.42(+1.77%)
Apr 27, 2020 78.48 80.74 78.45 80.35 22,868 +2.11(+2.70%)
Apr 24, 2020 78.07 78.53 76.96 78.24 20,100 +1.14(+1.48%)
Apr 23, 2020 76.90 78.63 76.90 77.10 41,102 +1.09(+1.43%)
Apr 22, 2020 76.14 76.53 75.41 76.01 22,524 +1.59(+2.14%)
Apr 21, 2020 74.00 75.00 74.00 74.42 49,467 -1.72(-2.26%)
Apr 20, 2020 76.56 77.69 75.79 76.14 25,104 -1.54(-1.98%)
Apr 17, 2020 76.53 77.88 76.27 77.68 36,800 +2.77(+3.70%)
Apr 16, 2020 74.81 75.06 73.72 74.91 23,580 -0.10(-0.13%)
Apr 15, 2020 76.30 76.30 74.50 75.01 32,198 -3.82(-4.85%)
Apr 14, 2020 80.00 80.50 78.36 78.83 111,955 +0.55(+0.70%)
Apr 13, 2020 79.19 79.62 77.04 78.28 53,327 -1.59(-1.99%)
Apr 09, 2020 77.37 80.14 77.10 79.87 102,400 +3.68(+4.83%)
Apr 08, 2020 73.52 76.46 72.69 76.19 115,004 +3.46(+4.76%)
Apr 07, 2020 73.00 75.11 72.57 72.73 83,898 +2.09(+2.96%)
Apr 06, 2020 69.22 71.08 69.22 70.64 47,400 +4.84(+7.36%)
Apr 03, 2020 67.00 67.92 65.76 65.80 42,100 -1.06(-1.59%)
Apr 02, 2020 66.37 68.75 65.99 66.86 47,564 +0.79(+1.20%)
Apr 01, 2020 66.91 67.68 65.82 66.07 45,210 -3.20(-4.62%)
Mar 31, 2020 69.91 70.90 68.80 69.27 41,287 -0.79(-1.13%)
Mar 30, 2020 68.61 70.42 68.61 70.06 50,226 +2.02(+2.97%)
Mar 27, 2020 68.23 69.43 67.73 68.04 45,000 -2.71(-3.83%)
Mar 26, 2020 68.95 71.30 68.76 70.75 81,475 +2.42(+3.54%)
Mar 25, 2020 67.06 71.04 65.45 68.33 98,330 +2.03(+3.06%)
Mar 24, 2020 63.82 66.83 62.79 66.30 54,240 +6.67(+11.19%)
Mar 23, 2020 61.91 62.36 59.49 59.63 69,827 -2.61(-4.19%)
Mar 20, 2020 64.96 64.96 61.26 62.24 40,300 -1.83(-2.86%)
Mar 19, 2020 61.98 66.13 60.97 64.07 53,392 +1.21(+1.92%)
Mar 18, 2020 65.08 66.25 59.62 62.86 73,786 -5.25(-7.71%)
Mar 17, 2020 64.83 68.43 63.79 68.11 70,636 +3.59(+5.56%)
Mar 16, 2020 61.49 66.78 61.49 64.52 121,607 -7.08(-9.89%)
Mar 13, 2020 71.03 71.71 66.52 71.60 145,600 +4.72(+7.06%)
Mar 12, 2020 67.86 71.03 65.63 66.88 68,960 -6.98(-9.45%)
Mar 11, 2020 75.53 75.55 73.11 73.86 80,141 -3.63(-4.68%)
Mar 10, 2020 76.93 77.58 73.69 77.49 79,938 +3.01(+4.04%)
Mar 09, 2020 76.84 77.72 74.47 74.48 78,336 -8.69(-10.45%)
Mar 06, 2020 83.49 84.04 81.77 83.17 50,800 -2.56(-2.99%)
Mar 05, 2020 85.98 86.66 85.22 85.73 47,264 -2.69(-3.04%)
Mar 04, 2020 86.76 88.53 85.55 88.42 36,745 +3.19(+3.74%)
Mar 03, 2020 86.24 87.91 84.21 85.23 84,194 -0.76(-0.88%)
Mar 02, 2020 83.53 85.99 82.65 85.99 79,654 +3.05(+3.68%)
Feb 28, 2020 81.22 82.94 80.61 82.94 107,500 -0.95(-1.13%)
Feb 27, 2020 86.89 87.35 83.83 83.89 86,370 -4.13(-4.69%)
Feb 26, 2020 88.83 89.86 87.96 88.02 75,852 -0.45(-0.51%)
Feb 25, 2020 92.50 92.50 88.28 88.47 125,365 -4.18(-4.51%)
Feb 24, 2020 93.13 93.28 92.32 92.65 103,778 -2.79(-2.92%)
Feb 21, 2020 95.10 95.57 95.10 95.44 14,100 -0.35(-0.37%)
Feb 20, 2020 95.13 96.36 95.13 95.79 21,038 +0.27(+0.28%)
Feb 19, 2020 95.69 95.69 95.52 95.52 8,486 +0.46(+0.48%)
Feb 18, 2020 94.91 95.25 94.60 95.06 15,954 -0.12(-0.13%)
Feb 14, 2020 95.20 95.59 94.95 95.18 10,600 -0.09(-0.09%)
Feb 13, 2020 95.29 95.84 95.01 95.27 18,674 -0.15(-0.16%)
Feb 12, 2020 95.39 95.76 95.28 95.42 14,171 +0.70(+0.74%)
Feb 11, 2020 94.42 95.61 94.42 94.72 13,764 +0.71(+0.76%)
Feb 10, 2020 94.16 94.35 93.84 94.01 19,254 -0.11(-0.12%)
Feb 07, 2020 94.43 94.64 93.83 94.12 27,200 -1.41(-1.48%)
Feb 06, 2020 95.92 96.00 95.11 95.53 28,741 -0.23(-0.24%)
Feb 05, 2020 94.93 95.88 94.23 95.76 56,770 +1.73(+1.84%)
Feb 04, 2020 93.20 94.47 93.20 94.03 45,881 +1.71(+1.85%)
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.