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 (%)
Feb 26, 2021 117.24 117.35 115.00 115.85 68,600 -1.73(-1.47%)
Feb 25, 2021 120.70 120.71 117.17 117.58 48,079 -3.31(-2.74%)
Feb 24, 2021 119.52 121.27 119.43 120.89 89,424 +1.29(+1.08%)
Feb 23, 2021 118.50 119.81 116.70 119.60 803,595 +0.40(+0.34%)
Feb 22, 2021 118.02 119.67 118.02 119.20 49,476 +0.96(+0.81%)
Feb 19, 2021 116.62 118.68 116.62 118.24 35,200 +2.58(+2.23%)
Feb 18, 2021 116.45 116.45 115.22 115.66 21,692 -1.09(-0.93%)
Feb 17, 2021 116.77 117.16 115.59 116.75 57,642 -0.36(-0.31%)
Feb 16, 2021 117.71 117.91 117.00 117.11 44,294 +0.27(+0.23%)
Feb 12, 2021 115.85 116.95 115.85 116.84 24,400 +0.75(+0.65%)
Feb 11, 2021 116.14 116.59 114.99 116.09 35,868 +0.40(+0.35%)
Feb 10, 2021 117.10 117.10 115.13 115.69 52,543 -0.64(-0.55%)
Feb 09, 2021 117.41 117.41 115.91 116.33 30,042 -0.86(-0.73%)
Feb 08, 2021 117.15 117.58 116.94 117.19 61,329 +1.04(+0.90%)
Feb 05, 2021 115.29 116.29 114.99 116.15 129,500 +2.05(+1.80%)
Feb 04, 2021 114.14 114.64 113.25 114.10 672,751 -0.45(-0.39%)
Feb 03, 2021 114.59 114.95 114.16 114.55 223,937 +0.31(+0.27%)
Feb 02, 2021 113.46 114.50 112.92 114.24 39,420 +1.50(+1.33%)
Feb 01, 2021 112.23 112.86 111.20 112.74 100,000 +1.58(+1.42%)
Jan 29, 2021 113.63 113.89 110.60 111.16 92,200 -2.53(-2.23%)
Jan 28, 2021 112.57 114.34 112.54 113.69 102,496 +2.24(+2.01%)
Jan 27, 2021 113.03 113.03 109.99 111.45 86,466 -3.37(-2.94%)
Jan 26, 2021 117.24 117.24 114.82 114.82 114,189 -1.67(-1.43%)
Jan 25, 2021 116.84 116.84 114.38 116.49 79,519 -0.70(-0.60%)
Jan 22, 2021 116.29 117.53 116.07 117.19 43,900 -0.50(-0.42%)
Jan 21, 2021 119.86 120.32 117.69 117.69 74,586 -2.19(-1.83%)
Jan 20, 2021 120.65 120.65 119.68 119.88 201,044 -0.12(-0.10%)
Jan 19, 2021 120.27 120.27 119.17 120.00 113,397 +0.88(+0.74%)
Jan 15, 2021 120.61 120.61 118.10 119.12 169,600 -2.34(-1.93%)
Jan 14, 2021 122.17 122.33 121.31 121.46 64,029 -0.24(-0.20%)
Jan 13, 2021 122.74 123.02 121.13 121.70 245,568 -1.18(-0.96%)
Jan 12, 2021 120.77 123.10 120.66 122.88 152,483 +1.82(+1.50%)
Jan 11, 2021 119.42 121.50 118.83 121.06 75,555 -0.10(-0.08%)
Jan 08, 2021 121.78 121.94 119.72 121.16 90,600 -0.69(-0.57%)
Jan 07, 2021 121.48 122.67 121.25 121.85 345,502 +1.14(+0.94%)
Jan 06, 2021 116.56 121.63 116.56 120.71 497,982 +4.83(+4.17%)
Jan 05, 2021 112.67 116.21 112.67 115.88 838,718 +3.17(+2.81%)
Jan 04, 2021 114.56 115.51 112.25 112.71 2,622,313 -0.70(-0.62%)
Dec 31, 2020 113.41 113.41 113.41 33,533 +0.21(+0.19%)
Dec 30, 2020 111.69 113.29 111.69 113.20 33,533 +1.71(+1.53%)
Dec 29, 2020 112.45 112.45 110.89 111.49 61,157 -0.28(-0.25%)
Dec 28, 2020 113.42 113.57 111.73 111.77 58,788 -0.54(-0.48%)
Dec 24, 2020 111.84 112.31 111.45 112.31 19,000 +0.76(+0.68%)
Dec 23, 2020 112.15 112.89 111.55 111.55 36,333 +0.18(+0.16%)
Dec 22, 2020 112.30 112.39 111.26 111.37 187,320 -0.87(-0.78%)
Dec 21, 2020 110.53 112.40 110.22 112.24 32,612 -0.76(-0.67%)
Dec 18, 2020 113.16 113.16 111.86 113.00 29,400 +0.29(+0.26%)
Dec 17, 2020 112.39 112.76 111.99 112.71 93,341 +1.44(+1.29%)
Dec 16, 2020 111.85 111.85 110.72 111.27 44,202 -0.33(-0.30%)
Dec 15, 2020 110.59 111.69 110.19 111.60 128,378 +2.12(+1.94%)
Dec 14, 2020 111.86 111.92 109.46 109.48 61,628 -1.79(-1.61%)
Dec 11, 2020 111.05 111.75 110.37 111.27 28,600 -0.65(-0.58%)
Dec 10, 2020 111.83 112.67 111.48 111.92 372,464 -0.35(-0.31%)
Dec 09, 2020 112.36 112.80 111.34 112.27 74,315 +0.27(+0.24%)
Dec 08, 2020 110.88 112.21 110.62 112.00 53,937 +0.80(+0.72%)
Dec 07, 2020 112.22 112.52 110.95 111.20 34,301 -1.00(-0.89%)
Dec 04, 2020 110.35 112.30 109.97 112.20 45,100 +2.35(+2.14%)
Dec 03, 2020 110.90 111.19 109.54 109.85 87,478 -0.68(-0.62%)
Dec 02, 2020 111.40 111.51 110.42 110.53 102,978 -1.21(-1.08%)
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.