Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 63.15 63.95 62.83 63.05 595,820 -0.02(-0.03%)
Jun 27, 2008 62.67 63.41 61.85 63.07 783,589 +0.60(+0.97%)
Jun 26, 2008 64.47 64.50 62.16 62.47 934,900 -1.68(-2.62%)
Jun 25, 2008 64.20 64.84 62.75 64.15 686,514 -0.25(-0.38%)
Jun 24, 2008 66.09 66.09 64.05 64.39 804,310 -1.59(-2.41%)
Jun 23, 2008 65.65 66.04 64.73 65.98 908,424 +0.93(+1.42%)
Jun 20, 2008 65.81 65.93 64.64 65.06 715,966 -0.90(-1.37%)
Jun 19, 2008 66.35 66.91 65.85 65.96 687,383 -0.46(-0.70%)
Jun 18, 2008 66.06 66.62 65.50 66.42 738,927 +0.27(+0.41%)
Jun 17, 2008 66.30 66.80 65.94 66.15 884,524 +0.46(+0.70%)
Jun 16, 2008 65.62 66.11 65.29 65.69 520,111 +0.12(+0.18%)
Jun 13, 2008 64.20 65.57 63.86 65.57 542,737 +1.94(+3.05%)
Jun 12, 2008 63.99 64.54 63.13 63.63 747,738 -0.36(-0.56%)
Jun 11, 2008 64.85 65.41 63.99 63.99 624,452 -0.81(-1.26%)
Jun 10, 2008 64.79 65.17 64.23 64.80 780,293 -1.05(-1.60%)
Jun 09, 2008 64.96 66.17 64.68 65.85 642,602 +1.12(+1.73%)
Jun 06, 2008 65.20 66.33 64.71 64.73 756,306 -1.21(-1.83%)
Jun 05, 2008 63.92 66.00 63.87 65.94 694,658 +2.34(+3.69%)
Jun 04, 2008 64.08 64.79 63.45 63.60 903,669 -0.53(-0.83%)
Jun 03, 2008 64.47 65.24 63.37 64.13 1,365,547 +0.04(+0.07%)
Jun 02, 2008 63.85 64.74 63.53 64.09 1,175,886 +0.12(+0.19%)
May 30, 2008 63.83 64.22 63.43 63.97 406,951 +0.77(+1.22%)
May 29, 2008 63.90 63.90 62.89 63.20 487,313 -0.96(-1.50%)
May 28, 2008 62.12 64.17 61.85 64.16 589,777 +1.92(+3.08%)
May 27, 2008 62.49 62.58 61.50 62.24 688,266 -0.44(-0.70%)
May 26, 2008 63.32 63.48 61.85 62.68 0 +0.00(+0.00%)
May 23, 2008 63.32 63.48 61.85 62.68 608,411 -0.81(-1.27%)
May 22, 2008 63.78 64.65 63.26 63.49 1,217,007 -0.22(-0.35%)
May 21, 2008 65.71 65.76 63.52 63.71 1,099,824 -1.75(-2.68%)
May 20, 2008 64.90 65.50 64.23 65.47 606,182 +0.31(+0.48%)
May 19, 2008 65.81 66.31 64.85 65.15 818,631 -0.52(-0.78%)
May 16, 2008 65.11 65.67 64.67 65.67 584,746 +0.99(+1.54%)
May 15, 2008 63.86 64.73 63.76 64.68 607,171 +1.20(+1.89%)
May 14, 2008 63.82 64.61 63.42 63.47 539,965 -0.04(-0.06%)
May 13, 2008 63.03 63.54 62.41 63.51 461,142 +0.65(+1.03%)
May 12, 2008 62.32 63.00 61.41 62.86 513,636 +0.78(+1.25%)
May 09, 2008 62.45 62.45 61.35 62.09 269,202 -0.68(-1.08%)
May 08, 2008 61.50 62.85 61.50 62.76 859,541 +1.31(+2.14%)
May 07, 2008 62.04 62.64 61.20 61.45 437,856 -0.78(-1.25%)
May 06, 2008 61.26 62.35 61.04 62.23 221,762 +0.87(+1.42%)
May 05, 2008 60.29 61.44 60.19 61.35 636,897 +1.20(+2.00%)
May 02, 2008 59.49 60.45 59.41 60.15 625,087 +0.94(+1.59%)
May 01, 2008 59.44 59.44 57.83 59.21 607,446 -0.46(-0.76%)
Apr 30, 2008 59.16 60.32 59.16 59.67 797,883 +0.50(+0.85%)
Apr 29, 2008 60.36 60.67 58.94 59.17 561,505 -1.99(-3.25%)
Apr 28, 2008 61.92 61.92 60.88 61.15 356,030 -0.63(-1.03%)
Apr 25, 2008 60.17 61.91 60.12 61.79 695,703 +1.79(+2.99%)
Apr 24, 2008 61.10 61.14 59.46 59.99 723,991 -1.02(-1.68%)
Apr 23, 2008 62.50 62.50 61.01 61.02 590,822 -1.22(-1.96%)
Apr 22, 2008 63.04 63.14 61.56 62.23 627,738 -0.76(-1.21%)
Apr 21, 2008 62.59 63.15 62.18 63.00 416,734 +0.34(+0.55%)
Apr 18, 2008 62.12 62.98 61.63 62.65 560,818 +0.90(+1.46%)
Apr 17, 2008 61.96 62.67 61.10 61.75 613,089 -0.43(-0.70%)
Apr 16, 2008 60.08 62.30 60.08 62.18 903,641 +2.74(+4.61%)
Apr 15, 2008 59.58 60.05 58.73 59.44 505,596 +0.39(+0.66%)
Apr 14, 2008 59.06 59.58 58.78 59.05 365,565 -0.07(-0.11%)
Apr 11, 2008 59.35 59.84 58.86 59.12 831,843 -0.73(-1.22%)
Apr 10, 2008 59.54 60.05 58.67 59.85 430,871 +0.19(+0.33%)
Apr 09, 2008 60.05 60.54 59.26 59.66 423,113 -0.35(-0.58%)
Apr 08, 2008 59.05 60.23 58.92 60.01 438,586 +0.57(+0.95%)
Apr 07, 2008 60.45 61.11 59.07 59.44 951,652 -0.16(-0.28%)
Apr 04, 2008 58.83 60.02 58.71 59.61 1,331,833 +1.33(+2.28%)
Apr 03, 2008 56.77 59.05 56.77 58.28 642,514 +1.07(+1.88%)
Apr 02, 2008 56.55 57.45 56.17 57.20 746,728 +0.68(+1.20%)
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.