Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.74 +0.36 (+0.24%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 131.43 132.63 128.42 129.71 98,821 -1.44(-1.10%)
Feb 28, 2022 130.44 132.00 129.92 131.14 426,653 -0.60(-0.46%)
Feb 25, 2022 127.24 131.83 129.17 131.75 56,909 +5.07(+4.00%)
Feb 24, 2022 124.03 126.95 123.66 126.68 270,799 +0.27(+0.21%)
Feb 23, 2022 128.54 128.79 126.18 126.41 97,121 -1.24(-0.97%)
Feb 22, 2022 129.51 129.88 126.89 127.65 90,697 -1.43(-1.11%)
Feb 18, 2022 129.07 0 -0.53(-0.41%)
Feb 17, 2022 130.43 131.07 129.23 129.60 26,659 -2.28(-1.73%)
Feb 16, 2022 130.36 132.07 130.36 131.88 39,775 +1.26(+0.97%)
Feb 15, 2022 128.55 130.76 128.22 130.62 49,224 +2.58(+2.01%)
Feb 14, 2022 128.89 129.47 127.03 128.04 49,420 -1.02(-0.79%)
Feb 11, 2022 129.18 130.87 128.47 129.05 120,933 -1.05(-0.81%)
Feb 10, 2022 130.41 133.30 129.56 130.11 275,340 -1.10(-0.84%)
Feb 09, 2022 129.28 131.45 129.28 131.21 49,134 +3.16(+2.47%)
Feb 08, 2022 126.10 128.25 126.10 128.05 43,315 +2.35(+1.87%)
Feb 07, 2022 126.54 126.73 125.21 125.70 146,529 -0.49(-0.39%)
Feb 04, 2022 126.58 127.28 125.36 126.19 52,576 -1.28(-1.01%)
Feb 03, 2022 128.28 127.42 127.47 131,522 -1.71(-1.32%)
Feb 02, 2022 128.39 129.84 127.69 129.18 122,063 +0.63(+0.49%)
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.