Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.93 +0.55 (+0.38%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 130.45 132.01 129.93 131.15 426,627 -0.60(-0.46%)
Feb 25, 2022 127.25 131.84 129.18 131.75 56,905 +5.07(+4.00%)
Feb 24, 2022 124.04 126.95 123.67 126.69 270,782 +0.27(+0.21%)
Feb 23, 2022 128.54 128.79 126.19 126.42 97,115 -1.24(-0.97%)
Feb 22, 2022 129.52 129.89 126.90 127.65 90,691 -1.43(-1.11%)
Feb 18, 2022 129.08 0 -0.53(-0.41%)
Feb 17, 2022 130.44 131.07 129.24 129.61 26,657 -2.28(-1.73%)
Feb 16, 2022 130.37 132.08 130.37 131.89 39,772 +1.27(+0.97%)
Feb 15, 2022 128.55 130.77 128.22 130.62 49,221 +2.58(+2.01%)
Feb 14, 2022 128.90 129.47 127.04 128.05 49,417 -1.02(-0.79%)
Feb 11, 2022 129.19 130.87 128.48 129.06 120,925 -1.05(-0.81%)
Feb 10, 2022 130.41 133.31 129.57 130.12 275,323 -1.10(-0.84%)
Feb 09, 2022 129.29 131.46 129.29 131.22 49,131 +3.16(+2.47%)
Feb 08, 2022 126.11 128.26 126.11 128.06 43,312 +2.35(+1.87%)
Feb 07, 2022 126.55 126.74 125.22 125.71 146,520 -0.49(-0.39%)
Feb 04, 2022 126.59 127.29 125.37 126.20 52,572 -1.28(-1.01%)
Feb 03, 2022 128.29 127.42 127.48 131,514 -1.71(-1.32%)
Feb 02, 2022 128.40 129.85 127.70 129.19 122,056 +0.63(+0.49%)
Feb 01, 2022 126.72 128.72 126.60 128.55 43,947 +2.95(+2.35%)
Jan 31, 2022 123.34 125.64 125.60 42,441 +2.13(+1.72%)
Jan 28, 2022 122.81 123.46 120.89 123.48 322,377 +0.12(+0.10%)
Jan 27, 2022 124.92 126.65 122.49 123.35 140,882 -0.22(-0.18%)
Jan 26, 2022 126.53 127.45 122.34 123.57 114,488 -1.82(-1.45%)
Jan 25, 2022 124.41 125.88 122.15 125.39 114,445 -0.56(-0.44%)
Jan 24, 2022 123.24 126.20 121.13 125.95 113,661 -0.12(-0.10%)
Jan 21, 2022 129.02 129.02 125.57 126.07 133,014 -3.98(-3.06%)
Jan 20, 2022 133.15 133.90 130.00 130.05 122,876 -2.58(-1.94%)
Jan 19, 2022 134.20 134.50 132.51 132.63 123,937 -0.51(-0.38%)
Jan 18, 2022 133.87 134.34 132.49 133.13 103,722 -1.86(-1.38%)
Jan 14, 2022 134.99 0 -0.49(-0.36%)
Jan 13, 2022 136.25 137.21 135.28 135.48 50,505 -0.56(-0.42%)
Jan 12, 2022 135.57 136.78 134.75 136.05 161,626 +1.73(+1.29%)
Jan 11, 2022 132.90 134.35 131.72 134.31 29,166 +1.81(+1.37%)
Jan 10, 2022 133.45 133.64 131.15 132.50 74,574 -1.45(-1.08%)
Jan 07, 2022 133.98 134.42 133.01 133.95 36,925 +0.63(+0.47%)
Jan 06, 2022 135.30 135.30 132.84 133.32 42,271 -1.67(-1.24%)
Jan 05, 2022 136.11 138.14 134.97 134.99 75,823 -0.22(-0.16%)
Jan 04, 2022 133.93 135.88 133.93 135.21 170,099 +1.90(+1.42%)
Jan 03, 2022 134.83 135.01 133.12 133.31 119,515 -1.05(-0.78%)
Dec 31, 2021 133.92 134.71 133.43 134.36 30,990 +0.62(+0.47%)
Dec 30, 2021 134.92 135.23 133.68 133.74 27,999 -0.51(-0.38%)
Dec 29, 2021 133.15 134.42 133.15 134.25 17,585 +0.63(+0.47%)
Dec 28, 2021 133.30 133.97 133.11 133.61 53,399 +0.63(+0.48%)
Dec 27, 2021 131.36 133.05 131.13 132.98 26,642 +1.94(+1.48%)
Dec 23, 2021 129.61 131.37 129.61 131.05 20,921 +1.46(+1.12%)
Dec 22, 2021 128.06 129.66 127.99 129.59 24,904 +1.27(+0.99%)
Dec 21, 2021 127.01 128.65 127.01 128.31 444,779 +2.20(+1.75%)
Dec 20, 2021 126.40 126.40 124.36 126.11 79,155 -2.58(-2.00%)
Dec 17, 2021 129.13 129.82 128.07 128.69 27,509 -0.86(-0.67%)
Dec 16, 2021 129.09 130.64 129.04 129.55 24,130 +2.00(+1.57%)
Dec 15, 2021 127.64 127.91 124.94 127.55 43,901 -0.57(-0.44%)
Dec 14, 2021 127.73 129.50 127.73 128.11 29,377 +0.14(+0.11%)
Dec 13, 2021 129.08 129.39 127.45 127.97 49,714 -1.34(-1.04%)
Dec 10, 2021 129.81 130.03 128.45 129.31 31,667 +0.50(+0.39%)
Dec 09, 2021 128.44 129.28 128.15 128.81 23,843 -1.00(-0.77%)
Dec 08, 2021 129.71 130.09 129.38 129.81 26,566 +0.65(+0.50%)
Dec 07, 2021 128.38 130.03 128.38 129.17 27,045 +2.56(+2.03%)
Dec 06, 2021 125.56 127.52 125.38 126.60 27,052 +2.34(+1.88%)
Dec 03, 2021 124.55 125.88 123.48 124.27 33,587 -0.15(-0.12%)
Dec 02, 2021 123.14 124.98 122.63 124.42 49,340 +1.88(+1.53%)
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.