US Basic Materials Ishares ETF (NY: IYM )

139.32 USD +1.60 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 41.09 42.07 41.07 41.42 2,157,596 +1.03(+2.55%)
Apr 29, 2009 39.53 40.84 39.32 40.39 2,082,296 +1.23(+3.14%)
Apr 28, 2009 38.96 39.68 38.64 39.16 807,613 -0.44(-1.11%)
Apr 27, 2009 39.49 40.17 39.06 39.60 1,257,869 -1.07(-2.63%)
Apr 24, 2009 39.29 40.80 39.09 40.67 2,649,513 +1.75(+4.50%)
Apr 23, 2009 39.07 39.15 38.25 38.92 3,184,504 +0.21(+0.54%)
Apr 22, 2009 38.08 40.06 37.83 38.71 3,940,255 +0.23(+0.60%)
Apr 21, 2009 36.74 38.53 36.69 38.48 2,474,910 +1.05(+2.81%)
Apr 20, 2009 38.93 39.02 37.22 37.43 1,528,621 -2.43(-6.10%)
Apr 17, 2009 39.58 39.86 39.05 39.86 2,175,591 +0.24(+0.61%)
Apr 16, 2009 39.61 39.95 38.69 39.62 1,316,848 +0.29(+0.74%)
Apr 15, 2009 38.65 39.38 38.38 39.33 1,434,225 +0.49(+1.26%)
Apr 14, 2009 39.43 40.04 38.81 38.84 1,109,020 -0.80(-2.02%)
Apr 13, 2009 38.63 40.01 38.35 39.64 1,319,225 +0.57(+1.46%)
Apr 09, 2009 38.44 39.13 38.25 39.07 1,116,853 +1.89(+5.08%)
Apr 08, 2009 36.95 37.36 36.31 37.18 1,295,855 +0.48(+1.31%)
Apr 07, 2009 37.23 37.44 36.58 36.70 1,559,522 -1.35(-3.55%)
Apr 06, 2009 38.08 38.13 37.25 38.05 1,380,355 -0.82(-2.11%)
Apr 03, 2009 37.95 38.94 37.77 38.87 955,968 +0.69(+1.81%)
Apr 02, 2009 37.97 38.68 37.57 38.18 2,282,932 +1.75(+4.80%)
Apr 01, 2009 34.46 36.78 34.33 36.43 5,480,601 +1.34(+3.82%)
Mar 31, 2009 35.41 35.82 34.71 35.09 2,058,640 +0.18(+0.52%)
Mar 30, 2009 35.26 35.36 34.38 34.91 4,960,011 -2.79(-7.40%)
Mar 26, 2009 36.71 37.77 36.71 37.70 6,265,472 +1.33(+3.66%)
Mar 25, 2009 36.28 37.25 35.11 36.37 3,203,442 +0.20(+0.55%)
Mar 24, 2009 35.73 36.72 35.42 36.17 3,137,697 -0.10(-0.28%)
Mar 23, 2009 35.49 36.27 35.39 36.27 2,232,839 +2.11(+6.18%)
Mar 20, 2009 35.05 35.05 33.71 34.16 3,854,711 -0.79(-2.26%)
Mar 19, 2009 34.90 35.49 34.58 34.95 2,693,155 +1.23(+3.65%)
Mar 18, 2009 32.25 33.98 31.97 33.72 4,124,638 +1.02(+3.12%)
Mar 17, 2009 32.18 32.79 31.64 32.70 1,584,745 +0.11(+0.34%)
Mar 16, 2009 32.49 33.61 32.42 32.59 1,389,733 +0.23(+0.71%)
Mar 13, 2009 32.60 32.67 31.82 32.36 0 +0.06(+0.19%)
Mar 12, 2009 31.16 32.33 30.73 32.30 2,123,593 +0.85(+2.70%)
Mar 11, 2009 31.26 31.67 30.82 31.45 2,806,253 +0.68(+2.21%)
Mar 10, 2009 29.69 30.92 29.53 30.77 1,595,670 +1.84(+6.36%)
Mar 09, 2009 29.03 29.74 28.70 28.93 2,645,663 -0.31(-1.06%)
Mar 06, 2009 29.37 29.89 28.38 29.24 0 +0.31(+1.07%)
Mar 05, 2009 29.38 29.94 28.60 28.93 1,377,782 -1.27(-4.21%)
Mar 04, 2009 29.87 30.70 29.84 30.20 2,314,286 +1.84(+6.49%)
Mar 02, 2009 30.08 30.22 28.17 28.36 4,495,848 -2.40(-7.80%)
Feb 27, 2009 30.34 31.56 30.13 30.76 0 -0.14(-0.45%)
Feb 26, 2009 31.66 32.27 30.86 30.90 3,340,014 -0.33(-1.06%)
Feb 25, 2009 31.85 32.27 31.11 31.23 3,294,494 -0.63(-1.98%)
Feb 24, 2009 30.85 32.00 30.31 31.86 3,898,213 +1.41(+4.63%)
Feb 23, 2009 33.33 33.34 30.45 30.45 1,552,330 -2.49(-7.56%)
Feb 20, 2009 32.40 33.30 32.06 32.94 2,188,328 +0.02(+0.06%)
Feb 19, 2009 33.74 34.28 32.86 32.92 2,875,142 -0.40(-1.20%)
Feb 18, 2009 33.90 33.96 32.77 33.32 2,139,600 -0.26(-0.77%)
Feb 17, 2009 34.63 34.69 33.49 33.58 2,301,817 -2.11(-5.91%)
Feb 13, 2009 35.97 36.27 35.48 35.69 2,026,305 -0.46(-1.27%)
Feb 12, 2009 34.95 36.16 34.41 36.15 5,123,399 +0.62(+1.75%)
Feb 11, 2009 35.87 36.31 34.83 35.53 3,865,587 +0.16(+0.45%)
Feb 10, 2009 37.23 37.87 35.03 35.37 6,134,868 -1.81(-4.87%)
Feb 09, 2009 37.28 38.16 36.71 37.18 3,498,390 +0.08(+0.22%)
Feb 06, 2009 35.93 37.49 35.93 37.10 3,912,510 +1.45(+4.07%)
Feb 05, 2009 34.50 36.06 34.26 35.65 6,265,333 +0.99(+2.87%)
Feb 04, 2009 34.63 35.63 34.58 34.66 4,190,921 +0.49(+1.43%)
Feb 03, 2009 33.85 34.51 33.64 34.17 2,506,442 +0.57(+1.70%)
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.