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 30, 2014 83.17 83.96 83.17 83.91 50,262 +0.58(+0.70%)
Apr 29, 2014 82.80 83.58 82.80 83.33 128,695 +0.69(+0.83%)
Apr 28, 2014 83.20 83.21 82.02 82.64 104,578 -0.37(-0.45%)
Apr 25, 2014 83.32 83.56 82.78 83.01 60,841 -0.62(-0.74%)
Apr 24, 2014 84.32 84.39 83.45 83.63 95,073 -0.38(-0.45%)
Apr 23, 2014 84.04 84.25 83.91 84.01 68,286 +0.01(+0.01%)
Apr 22, 2014 83.82 84.23 83.60 84.00 60,072 +0.25(+0.30%)
Apr 21, 2014 83.71 83.93 83.47 83.75 58,213 +0.11(+0.13%)
Apr 17, 2014 83.50 83.64 83.64 83.64 111,200 +0.20(+0.24%)
Apr 16, 2014 82.83 83.48 82.60 83.44 146,977 +1.21(+1.47%)
Apr 15, 2014 81.89 82.29 80.92 82.23 129,080 +0.34(+0.42%)
Apr 14, 2014 81.71 82.19 81.37 81.89 87,381 +0.63(+0.78%)
Apr 11, 2014 81.66 82.24 81.20 81.26 225,864 -0.93(-1.13%)
Apr 10, 2014 83.83 83.87 82.07 82.19 333,885 -1.71(-2.04%)
Apr 09, 2014 82.95 84.09 82.75 83.90 89,259 +1.21(+1.46%)
Apr 08, 2014 82.36 83.01 82.09 82.69 50,320 +0.41(+0.50%)
Apr 07, 2014 83.48 83.61 81.99 82.28 114,468 -1.28(-1.53%)
Apr 04, 2014 85.01 85.28 83.45 83.56 50,556 -1.01(-1.19%)
Apr 03, 2014 84.62 85.01 84.26 84.57 104,502 +0.16(+0.19%)
Apr 02, 2014 84.07 84.60 83.63 84.41 323,865 +0.58(+0.69%)
Apr 01, 2014 83.65 83.84 83.24 83.83 339,317 +0.56(+0.67%)
Mar 31, 2014 82.85 83.35 82.72 83.27 81,345 +0.87(+1.06%)
Mar 28, 2014 82.23 82.81 82.11 82.40 52,875 +0.44(+0.54%)
Mar 27, 2014 82.09 82.27 81.58 81.96 39,752 -0.18(-0.22%)
Mar 26, 2014 83.67 83.78 82.14 82.14 51,585 -1.24(-1.49%)
Mar 25, 2014 83.26 83.83 83.10 83.38 67,156 +0.24(+0.29%)
Mar 24, 2014 83.86 84.25 82.82 83.14 50,141 -0.64(-0.76%)
Mar 21, 2014 83.98 84.21 83.61 83.78 67,337 +0.49(+0.59%)
Mar 20, 2014 82.63 83.33 82.63 83.29 44,557 +0.34(+0.41%)
Mar 19, 2014 83.51 83.73 82.52 82.95 142,802 -0.63(-0.75%)
Mar 18, 2014 83.12 83.68 83.07 83.58 136,513 +0.58(+0.70%)
Mar 17, 2014 82.75 83.48 82.75 83.00 156,215 +0.61(+0.74%)
Mar 14, 2014 82.25 82.72 82.25 82.39 52,896 +0.18(+0.22%)
Mar 13, 2014 83.14 83.47 82.05 82.21 122,082 -0.74(-0.89%)
Mar 12, 2014 82.75 83.12 82.58 82.95 74,344 -0.06(-0.07%)
Mar 11, 2014 83.79 83.82 82.90 83.01 369,842 -0.76(-0.91%)
Mar 10, 2014 83.65 83.82 83.11 83.77 70,849 -0.12(-0.14%)
Mar 07, 2014 84.63 84.63 83.72 83.89 160,448 -0.50(-0.59%)
Mar 06, 2014 84.03 84.76 84.03 84.39 149,036 +0.46(+0.55%)
Mar 05, 2014 83.77 84.00 83.50 83.93 311,733 +0.25(+0.30%)
Mar 04, 2014 83.06 83.84 83.06 83.68 267,195 +1.19(+1.44%)
Mar 03, 2014 82.03 82.77 81.94 82.49 1,089,812 -0.20(-0.24%)
Feb 28, 2014 82.42 82.95 82.26 82.69 126,453 +0.27(+0.33%)
Feb 27, 2014 81.67 82.44 81.65 82.42 146,971 +0.68(+0.83%)
Feb 26, 2014 81.21 82.00 81.14 81.74 183,174 +0.61(+0.75%)
Feb 25, 2014 80.93 81.42 80.69 81.13 94,983 +0.29(+0.36%)
Feb 24, 2014 81.29 81.60 80.84 80.84 58,805 -0.41(-0.50%)
Feb 21, 2014 81.62 81.74 81.24 81.25 83,534 -0.17(-0.21%)
Feb 20, 2014 80.68 81.54 80.36 81.42 122,123 +0.83(+1.03%)
Feb 19, 2014 81.14 81.78 80.54 80.59 112,896 -0.62(-0.76%)
Feb 18, 2014 81.18 81.32 80.76 81.21 531,856 +0.13(+0.16%)
Feb 14, 2014 80.52 81.08 81.08 81.08 164,600 -0.57(-0.70%)
Feb 13, 2014 79.41 81.65 79.13 81.65 134,537 +1.89(+2.37%)
Feb 12, 2014 79.83 80.16 79.53 79.76 192,026 -0.05(-0.06%)
Feb 11, 2014 78.87 80.00 78.87 79.81 266,429 +0.99(+1.26%)
Feb 10, 2014 78.51 78.92 78.24 78.82 229,825 +0.31(+0.39%)
Feb 07, 2014 77.76 78.57 77.57 78.51 149,305 +0.91(+1.17%)
Feb 06, 2014 76.56 77.62 76.56 77.60 188,902 +1.15(+1.50%)
Feb 05, 2014 75.86 76.59 75.32 76.45 400,258 +0.19(+0.25%)
Feb 04, 2014 75.85 76.75 75.71 76.26 599,659 +0.65(+0.86%)
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.