Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 137.48 138.09 135.91 136.13 320,519 -2.11(-1.52%)
May 27, 2022 136.32 138.28 135.95 138.24 93,391 +3.30(+2.44%)
May 26, 2022 132.68 135.62 132.68 134.94 90,252 +2.59(+1.96%)
May 25, 2022 130.66 132.87 130.26 132.35 77,275 +1.26(+0.96%)
May 24, 2022 131.44 131.49 129.08 131.09 91,439 -1.12(-0.84%)
May 23, 2022 131.26 132.68 130.55 132.20 95,073 +2.41(+1.86%)
May 20, 2022 132.07 132.34 126.96 129.79 155,226 -0.81(-0.62%)
May 19, 2022 128.62 132.31 128.62 130.60 211,110 +1.15(+0.89%)
May 18, 2022 132.60 133.04 129.02 129.45 79,406 -4.55(-3.39%)
May 17, 2022 132.79 134.16 131.63 133.99 183,180 +4.26(+3.28%)
May 16, 2022 129.84 130.81 128.97 129.73 150,261 -0.14(-0.11%)
May 13, 2022 128.74 131.28 128.74 129.88 162,488 +2.38(+1.87%)
May 12, 2022 126.93 129.17 125.04 127.50 179,499 -1.14(-0.89%)
May 11, 2022 129.51 132.53 128.55 128.64 131,793 +0.05(+0.04%)
May 10, 2022 131.13 131.51 126.86 128.59 186,763 -0.70(-0.54%)
May 09, 2022 131.94 132.79 128.84 129.29 215,205 -5.29(-3.93%)
May 06, 2022 135.71 135.71 132.23 134.59 243,185 -1.59(-1.16%)
May 05, 2022 140.85 141.32 134.72 136.17 185,420 -4.84(-3.43%)
May 04, 2022 137.18 141.17 136.21 141.02 181,659 +4.32(+3.16%)
May 03, 2022 134.62 137.56 134.59 136.69 183,297 +2.01(+1.49%)
May 02, 2022 134.74 135.63 131.96 134.68 161,286 -0.62(-0.45%)
Apr 29, 2022 139.79 140.57 135.09 135.30 114,582 -3.14(-2.27%)
Apr 28, 2022 137.84 139.01 134.71 138.44 142,667 +1.93(+1.41%)
Apr 27, 2022 136.68 138.35 135.63 136.51 150,603 +1.88(+1.40%)
Apr 26, 2022 137.46 137.81 134.62 134.62 111,584 -2.59(-1.89%)
Apr 25, 2022 136.34 137.72 132.91 137.22 240,852 -1.48(-1.07%)
Apr 22, 2022 142.74 142.81 138.36 138.70 189,035 -5.02(-3.49%)
Apr 21, 2022 147.90 148.74 143.24 143.72 283,203 -4.06(-2.74%)
Apr 20, 2022 147.74 148.83 146.66 147.77 213,318 -0.24(-0.16%)
Apr 19, 2022 146.03 148.25 145.62 148.01 185,870 +1.35(+0.92%)
Apr 18, 2022 145.90 147.44 145.88 146.66 277,251 +1.00(+0.69%)
Apr 14, 2022 146.55 147.63 145.60 145.66 757,277 -0.55(-0.37%)
Apr 13, 2022 144.09 146.21 143.32 146.21 308,079 +2.89(+2.02%)
Apr 12, 2022 143.89 145.60 142.78 143.31 430,290 +0.80(+0.56%)
Apr 11, 2022 143.09 144.07 142.15 142.51 175,355 -0.62(-0.43%)
Apr 08, 2022 143.52 144.11 142.36 143.13 104,175 +0.52(+0.36%)
Apr 07, 2022 141.99 143.13 140.44 142.61 230,801 +1.07(+0.75%)
Apr 06, 2022 142.96 142.96 140.33 141.54 173,137 -1.58(-1.10%)
Apr 05, 2022 144.97 146.28 142.75 143.12 372,995 -1.76(-1.21%)
Apr 04, 2022 146.09 146.09 143.75 144.88 437,030 -0.24(-0.17%)
Apr 01, 2022 144.40 146.14 143.19 145.12 310,523 +1.39(+0.97%)
Mar 31, 2022 144.56 146.10 143.59 143.73 579,957 -1.01(-0.70%)
Mar 30, 2022 144.95 145.66 144.03 144.74 189,610 +0.36(+0.25%)
Mar 29, 2022 142.65 144.48 141.12 144.38 87,510 +0.13(+0.09%)
Mar 28, 2022 144.97 144.97 142.70 144.25 130,311 -1.57(-1.07%)
Mar 25, 2022 144.47 145.84 143.95 145.81 82,273 +1.47(+1.02%)
Mar 24, 2022 142.38 144.36 142.38 144.34 77,554 +2.98(+2.11%)
Mar 23, 2022 140.57 142.12 140.57 141.36 82,156 +0.36(+0.26%)
Mar 22, 2022 140.94 141.99 140.36 140.99 559,808 +0.66(+0.47%)
Mar 21, 2022 138.60 140.83 138.60 140.33 140,101 +2.86(+2.08%)
Mar 18, 2022 136.11 137.57 135.59 137.48 46,785 +0.74(+0.54%)
Mar 17, 2022 133.47 136.79 133.47 136.74 64,537 +3.45(+2.59%)
Mar 16, 2022 133.22 134.04 130.51 133.29 181,034 +1.82(+1.39%)
Mar 15, 2022 130.32 131.65 128.66 131.47 60,537 +0.66(+0.51%)
Mar 14, 2022 132.67 132.76 130.07 130.81 129,532 -1.92(-1.44%)
Mar 11, 2022 133.29 134.48 132.65 132.72 121,080 -1.03(-0.77%)
Mar 10, 2022 131.56 133.97 131.40 133.75 183,637 +1.83(+1.39%)
Mar 09, 2022 129.51 132.49 129.36 131.92 98,636 +2.84(+2.20%)
Mar 08, 2022 130.24 131.77 128.46 129.08 99,503 -1.08(-0.83%)
Mar 07, 2022 133.98 134.51 130.11 130.17 491,212 -4.00(-2.98%)
Mar 04, 2022 132.72 134.28 131.81 134.17 155,481 +0.53(+0.39%)
Mar 03, 2022 134.06 134.24 131.78 133.64 120,590 +0.92(+0.69%)
Mar 02, 2022 131.03 133.30 130.43 132.72 57,894 +3.02(+2.33%)
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.