Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 122.12 122.22 121.05 122.07 30,425 -0.91(-0.74%)
Dec 29, 2022 122.33 123.39 122.33 122.98 33,977 +1.33(+1.09%)
Dec 28, 2022 123.87 123.95 121.50 121.65 57,586 -2.09(-1.69%)
Dec 27, 2022 124.24 124.43 123.30 123.74 23,623 +0.30(+0.25%)
Dec 23, 2022 122.29 123.44 122.11 123.44 52,365 +0.81(+0.66%)
Dec 22, 2022 123.16 123.16 120.48 122.63 23,869 -1.12(-0.91%)
Dec 21, 2022 123.37 124.27 123.20 123.75 23,845 +1.17(+0.96%)
Dec 20, 2022 121.88 123.19 121.88 122.58 26,910 +1.21(+1.00%)
Dec 19, 2022 123.19 123.42 120.75 121.37 66,387 -1.49(-1.21%)
Dec 16, 2022 121.64 123.22 121.64 122.85 32,577 -0.23(-0.18%)
Dec 15, 2022 125.21 125.21 122.83 123.08 39,459 -4.17(-3.28%)
Dec 14, 2022 128.19 128.73 126.66 127.25 32,363 -1.30(-1.01%)
Dec 13, 2022 130.49 131.02 127.80 128.55 62,058 +1.46(+1.15%)
Dec 12, 2022 126.12 127.08 125.38 127.08 24,057 +1.25(+1.00%)
Dec 09, 2022 127.12 128.01 125.83 125.83 32,478 -1.51(-1.18%)
Dec 08, 2022 127.70 128.41 126.97 127.34 32,570 +0.74(+0.58%)
Dec 07, 2022 126.40 127.77 126.37 126.60 38,592 -0.20(-0.16%)
Dec 06, 2022 128.09 128.78 126.10 126.80 40,884 -0.95(-0.75%)
Dec 05, 2022 129.49 129.88 127.66 127.75 124,298 -2.52(-1.93%)
Dec 02, 2022 127.25 130.63 127.25 130.28 51,535 +1.40(+1.09%)
Dec 01, 2022 129.36 129.90 128.07 128.87 189,152 +0.19(+0.14%)
Nov 30, 2022 126.06 128.69 124.82 128.69 69,631 +2.92(+2.32%)
Nov 29, 2022 125.58 126.44 125.54 125.77 86,842 +0.72(+0.57%)
Nov 28, 2022 127.09 127.31 124.88 125.05 22,857 -2.99(-2.34%)
Nov 25, 2022 128.08 128.30 127.86 128.05 6,686 -0.33(-0.26%)
Nov 23, 2022 127.98 128.38 127.39 128.38 29,007 +0.23(+0.18%)
Nov 22, 2022 125.76 128.20 125.76 128.14 37,215 +3.16(+2.53%)
Nov 21, 2022 123.17 125.38 123.07 124.98 68,876 +0.67(+0.54%)
Nov 18, 2022 125.03 125.03 123.10 124.31 19,316 +0.50(+0.40%)
Nov 17, 2022 123.09 123.85 122.27 123.81 40,948 -1.31(-1.05%)
Nov 16, 2022 125.90 126.11 124.85 125.13 28,399 -1.30(-1.02%)
Nov 15, 2022 128.20 128.20 125.50 126.42 60,935 -0.53(-0.42%)
Nov 14, 2022 126.13 128.75 126.13 126.96 233,383 +0.10(+0.08%)
Nov 11, 2022 126.27 128.42 126.27 126.86 387,440 +2.07(+1.66%)
Nov 10, 2022 123.07 124.89 122.41 124.79 302,998 +6.66(+5.63%)
Nov 09, 2022 120.00 121.22 117.90 118.13 109,854 -2.75(-2.28%)
Nov 08, 2022 118.96 122.10 118.96 120.89 84,530 +2.13(+1.79%)
Nov 07, 2022 118.52 118.77 117.56 118.75 60,116 +0.73(+0.62%)
Nov 04, 2022 115.91 118.80 115.91 118.02 85,512 +5.19(+4.60%)
Nov 03, 2022 110.61 113.63 110.61 112.84 573,703 +0.38(+0.34%)
Nov 02, 2022 115.93 112.42 112.46 79,404 -3.48(-3.00%)
Nov 01, 2022 117.06 117.38 115.09 115.94 68,444 +0.64(+0.56%)
Oct 31, 2022 115.66 116.65 115.22 115.30 92,077 -1.05(-0.90%)
Oct 28, 2022 115.15 116.49 114.56 116.35 48,826 +0.57(+0.50%)
Oct 27, 2022 116.21 117.01 115.62 115.78 86,844 -0.43(-0.37%)
Oct 26, 2022 115.76 117.72 115.42 116.20 47,983 +0.88(+0.76%)
Oct 25, 2022 112.19 115.40 112.19 115.33 73,373 +2.52(+2.23%)
Oct 24, 2022 114.10 114.50 112.58 112.81 91,527 -1.05(-0.92%)
Oct 21, 2022 109.62 113.97 109.41 113.86 73,946 +4.30(+3.93%)
Oct 20, 2022 109.46 112.13 109.38 109.56 113,589 +0.03(+0.03%)
Oct 19, 2022 110.21 111.04 109.02 109.53 61,631 -1.42(-1.28%)
Oct 18, 2022 111.23 112.14 109.69 110.95 90,003 +2.02(+1.86%)
Oct 17, 2022 109.05 109.81 108.62 108.93 71,911 +2.58(+2.43%)
Oct 14, 2022 110.96 110.96 106.16 106.35 69,766 -3.85(-3.50%)
Oct 13, 2022 104.60 110.64 104.19 110.20 132,727 +3.16(+2.95%)
Oct 12, 2022 107.62 107.73 106.97 107.04 87,667 -0.65(-0.61%)
Oct 11, 2022 107.68 109.49 106.74 107.69 91,797 -0.87(-0.80%)
Oct 10, 2022 108.51 109.31 107.97 108.56 83,552 +0.69(+0.64%)
Oct 07, 2022 109.52 109.79 107.27 107.86 47,880 -2.81(-2.54%)
Oct 06, 2022 110.71 111.92 110.35 110.68 100,544 -1.12(-1.00%)
Oct 05, 2022 111.65 112.62 110.37 111.80 80,432 -1.38(-1.22%)
Oct 04, 2022 111.24 113.28 111.24 113.18 155,383 +4.05(+3.71%)
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.