Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

140.10 -1.55 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 88.97 89.60 88.77 88.79 78,619 +0.05(+0.06%)
Nov 29, 2017 88.72 88.91 88.46 88.74 24,034 +0.01(+0.01%)
Nov 28, 2017 87.85 88.75 87.85 88.73 35,290 +1.03(+1.17%)
Nov 27, 2017 88.35 88.38 87.70 87.70 73,661 -0.58(-0.65%)
Nov 24, 2017 88.19 88.36 88.19 88.27 19,982 +0.45(+0.52%)
Nov 22, 2017 88.11 88.18 87.82 87.82 25,405 -0.22(-0.25%)
Nov 21, 2017 87.98 88.19 87.89 88.04 30,751 +0.55(+0.63%)
Nov 20, 2017 87.29 87.63 87.24 87.49 108,247 +0.24(+0.27%)
Nov 17, 2017 86.72 87.49 86.72 87.25 27,957 +0.26(+0.30%)
Nov 16, 2017 86.10 87.06 86.10 87.00 83,436 +1.17(+1.36%)
Nov 15, 2017 85.79 85.99 85.21 85.83 62,953 -0.35(-0.41%)
Nov 14, 2017 86.89 86.89 86.02 86.18 100,376 -1.14(-1.30%)
Nov 13, 2017 86.48 87.45 85.91 87.32 85,130 +0.53(+0.61%)
Nov 10, 2017 86.94 87.21 86.61 86.78 884,488 -0.17(-0.19%)
Nov 09, 2017 87.30 87.51 86.83 86.95 81,368 -0.93(-1.06%)
Nov 08, 2017 88.02 88.02 87.71 87.88 47,479 -0.12(-0.13%)
Nov 07, 2017 88.03 88.11 87.70 88.00 96,019 +0.22(+0.25%)
Nov 06, 2017 88.02 88.37 87.77 87.78 39,126 -0.18(-0.20%)
Nov 03, 2017 88.15 88.15 87.56 87.95 88,175 -0.26(-0.29%)
Nov 02, 2017 88.87 88.87 88.03 88.21 264,743 -0.66(-0.74%)
Nov 01, 2017 88.90 89.29 88.49 88.87 288,971 +0.69(+0.78%)
Oct 31, 2017 88.13 88.39 88.04 88.18 45,884 +0.16(+0.18%)
Oct 30, 2017 88.50 87.78 88.02 93,085 -0.40(-0.45%)
Oct 27, 2017 88.50 88.52 87.98 88.42 98,033 -0.35(-0.39%)
Oct 26, 2017 88.40 89.00 88.19 88.76 116,481 +1.07(+1.22%)
Oct 25, 2017 88.16 88.28 87.26 87.69 73,921 -0.51(-0.58%)
Oct 24, 2017 87.83 88.36 87.83 88.20 57,163 +0.68(+0.78%)
Oct 23, 2017 87.94 87.97 87.52 87.52 72,604 -0.20(-0.22%)
Oct 20, 2017 87.46 87.75 87.46 87.72 85,663 +0.56(+0.64%)
Oct 19, 2017 86.60 87.16 86.29 87.16 173,375 +0.32(+0.37%)
Oct 18, 2017 86.77 86.99 86.69 86.84 205,513 -0.19(-0.21%)
Oct 17, 2017 87.20 87.32 86.83 87.02 80,174 -0.28(-0.32%)
Oct 16, 2017 87.92 87.99 87.13 87.30 109,541 -0.20(-0.22%)
Oct 13, 2017 87.59 87.65 87.46 87.49 86,429 +0.52(+0.60%)
Oct 12, 2017 86.61 87.08 86.61 86.97 97,875 +0.25(+0.29%)
Oct 11, 2017 86.65 86.72 86.30 86.72 65,113 +0.17(+0.19%)
Oct 10, 2017 86.66 86.94 86.46 86.55 56,412 -0.06(-0.07%)
Oct 09, 2017 86.77 86.77 86.40 86.61 86,377 -0.12(-0.13%)
Oct 06, 2017 86.53 86.74 86.13 86.73 200,922 -0.19(-0.21%)
Oct 05, 2017 86.61 86.93 86.56 86.92 299,138 +0.43(+0.50%)
Oct 04, 2017 86.70 86.82 86.43 86.48 476,503 -0.04(-0.05%)
Oct 03, 2017 86.45 86.57 86.00 86.53 521,694 +0.28(+0.33%)
Oct 02, 2017 85.24 86.24 85.10 86.24 3,075,062 +1.26(+1.48%)
Sep 29, 2017 85.12 85.20 84.71 84.98 82,135 -0.04(-0.05%)
Sep 28, 2017 84.89 85.04 84.29 85.03 70,466 +0.51(+0.61%)
Sep 27, 2017 84.77 84.81 83.90 84.51 49,186 -0.10(-0.12%)
Sep 26, 2017 84.96 85.10 84.57 84.61 55,659 -0.33(-0.39%)
Sep 25, 2017 84.83 84.96 84.41 84.94 64,531 +0.10(+0.11%)
Sep 22, 2017 84.82 84.94 84.65 84.85 41,519 -0.11(-0.14%)
Sep 21, 2017 85.11 85.25 84.95 84.96 72,053 -0.26(-0.30%)
Sep 20, 2017 85.23 85.37 84.76 85.22 49,373 +0.17(+0.20%)
Sep 19, 2017 84.64 85.05 84.42 85.05 104,111 +0.53(+0.63%)
Sep 18, 2017 84.02 84.55 84.02 84.52 182,728 +0.57(+0.67%)
Sep 15, 2017 83.70 84.01 83.57 83.95 75,041 +0.16(+0.19%)
Sep 14, 2017 83.28 83.89 83.21 83.80 56,416 +0.39(+0.47%)
Sep 13, 2017 83.62 83.62 83.12 83.41 58,782 +0.04(+0.04%)
Sep 12, 2017 82.94 83.58 82.94 83.37 113,910 +0.71(+0.85%)
Sep 11, 2017 81.73 82.90 81.73 82.66 168,544 +1.17(+1.44%)
Sep 08, 2017 81.68 81.68 81.23 81.49 530,731 -0.14(-0.17%)
Sep 07, 2017 81.51 81.68 81.23 81.63 68,877 +0.12(+0.15%)
Sep 06, 2017 81.25 81.63 80.92 81.51 101,875 +0.26(+0.33%)
Sep 05, 2017 82.41 82.58 81.23 81.24 239,545 -1.07(-1.30%)
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.