US Basic Materials Ishares ETF (NY: IYM )

136.49 USD +0.07 (+0.05%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 90.10 90.29 89.29 89.30 107,042 -0.79(-0.88%)
Apr 27, 2017 90.33 90.37 89.69 90.09 104,492 -0.47(-0.52%)
Apr 26, 2017 90.38 90.93 90.23 90.56 118,692 -0.31(-0.34%)
Apr 25, 2017 89.98 90.93 89.98 90.87 161,691 +1.53(+1.71%)
Apr 24, 2017 88.93 89.52 88.93 89.34 164,182 +1.27(+1.44%)
Apr 21, 2017 88.20 88.36 87.81 88.07 93,924 -0.13(-0.15%)
Apr 20, 2017 87.43 88.42 87.43 88.20 116,782 +1.06(+1.22%)
Apr 19, 2017 87.63 87.76 87.06 87.14 157,595 -0.19(-0.22%)
Apr 18, 2017 87.14 87.49 86.89 87.33 76,670 -0.15(-0.17%)
Apr 17, 2017 87.26 87.48 86.98 87.48 93,993 +0.60(+0.69%)
Apr 13, 2017 87.90 88.01 86.84 86.88 158,204 -1.03(-1.17%)
Apr 12, 2017 89.20 89.20 87.89 87.91 132,917 -1.45(-1.62%)
Apr 11, 2017 89.39 89.39 88.64 89.36 125,536 +0.00(+0.00%)
Apr 10, 2017 89.41 89.56 89.00 89.36 189,663 +0.03(+0.03%)
Apr 07, 2017 89.41 89.59 88.94 89.33 128,586 +0.05(+0.06%)
Apr 06, 2017 89.12 89.65 88.74 89.28 121,062 +0.38(+0.43%)
Apr 05, 2017 89.99 90.03 88.80 88.90 315,124 -0.27(-0.30%)
Apr 04, 2017 89.01 89.19 88.64 89.17 486,220 +0.37(+0.42%)
Apr 03, 2017 89.47 89.61 88.08 88.80 3,538,716 -0.34(-0.38%)
Mar 31, 2017 89.21 89.55 89.05 89.14 78,360 -0.09(-0.10%)
Mar 30, 2017 88.96 89.60 88.95 89.23 39,968 +0.21(+0.24%)
Mar 29, 2017 88.98 89.31 88.75 89.02 55,933 -0.03(-0.03%)
Mar 28, 2017 87.87 89.31 87.87 89.05 299,851 +1.16(+1.32%)
Mar 27, 2017 86.75 88.08 86.41 87.89 389,511 +0.32(+0.37%)
Mar 24, 2017 88.47 88.60 87.30 87.57 103,730 -1.02(-1.15%)
Mar 23, 2017 87.99 88.81 87.84 88.59 76,321 +0.40(+0.45%)
Mar 22, 2017 87.91 88.23 87.34 88.19 105,049 +0.25(+0.28%)
Mar 21, 2017 89.94 90.19 87.87 87.94 86,467 -1.80(-2.01%)
Mar 20, 2017 89.62 89.80 89.03 89.74 61,628 +0.26(+0.29%)
Mar 17, 2017 89.16 89.62 89.16 89.48 89,722 +0.54(+0.61%)
Mar 16, 2017 89.78 89.89 88.84 88.94 129,438 -0.55(-0.61%)
Mar 15, 2017 88.49 89.58 88.32 89.49 76,997 +1.65(+1.88%)
Mar 14, 2017 88.12 88.17 87.65 87.84 45,292 -0.70(-0.79%)
Mar 13, 2017 88.36 88.56 88.20 88.54 56,323 +0.43(+0.49%)
Mar 10, 2017 88.38 88.51 87.73 88.11 99,822 +0.36(+0.41%)
Mar 09, 2017 88.17 88.40 87.39 87.75 108,435 -0.39(-0.44%)
Mar 08, 2017 88.09 88.91 88.02 88.14 80,119 +0.05(+0.06%)
Mar 07, 2017 89.00 89.00 88.09 88.09 104,753 -0.49(-0.55%)
Mar 06, 2017 88.72 88.96 88.33 88.58 344,438 -0.47(-0.53%)
Mar 03, 2017 89.02 89.30 88.77 89.05 54,149 +0.13(+0.15%)
Mar 02, 2017 90.19 90.19 88.92 88.92 177,368 -1.24(-1.38%)
Mar 01, 2017 89.17 90.40 89.17 90.16 200,981 +1.70(+1.92%)
Feb 28, 2017 88.34 88.79 88.23 88.46 77,263 +0.03(+0.03%)
Feb 27, 2017 88.59 89.17 88.30 88.43 1,730,807 -0.33(-0.37%)
Feb 24, 2017 88.16 88.80 88.00 88.76 47,598 +0.07(+0.08%)
Feb 23, 2017 89.79 89.94 88.61 88.69 78,382 -0.82(-0.92%)
Feb 22, 2017 88.89 89.86 88.87 89.51 107,886 +0.23(+0.26%)
Feb 21, 2017 88.71 89.44 88.70 89.28 93,819 +0.48(+0.54%)
Feb 17, 2017 88.80 88.80 88.80 0 -0.05(-0.06%)
Feb 16, 2017 88.90 89.37 88.57 88.85 61,856 -0.09(-0.10%)
Feb 15, 2017 88.75 89.11 88.67 88.94 150,585 +0.04(+0.04%)
Feb 14, 2017 88.72 88.93 88.33 88.90 730,489 +0.01(+0.01%)
Feb 13, 2017 88.45 89.18 88.29 88.89 411,325 +0.88(+1.00%)
Feb 10, 2017 87.71 88.13 87.38 88.01 278,345 +0.73(+0.84%)
Feb 09, 2017 87.02 87.41 86.92 87.28 311,054 +0.42(+0.48%)
Feb 08, 2017 86.80 87.02 86.31 86.86 232,456 +0.12(+0.14%)
Feb 07, 2017 87.39 87.51 86.62 86.74 448,053 -0.68(-0.78%)
Feb 06, 2017 87.46 87.51 87.10 87.42 245,381 -0.08(-0.09%)
Feb 03, 2017 87.37 87.55 87.15 87.50 216,613 +0.22(+0.25%)
Feb 02, 2017 87.33 87.57 86.82 87.28 1,201,986 -0.07(-0.08%)
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.