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 (%)
Jun 30, 2016 65.36 66.22 64.95 66.22 451,993 +1.06(+1.63%)
Jun 29, 2016 64.79 65.30 64.61 65.16 114,130 +1.19(+1.87%)
Jun 28, 2016 64.24 64.42 63.26 63.96 148,596 +0.56(+0.88%)
Jun 27, 2016 65.06 65.16 63.17 63.40 275,182 -2.25(-3.43%)
Jun 24, 2016 67.07 67.29 65.59 65.65 192,213 -3.46(-5.01%)
Jun 23, 2016 68.56 69.11 68.56 69.11 183,262 +1.16(+1.71%)
Jun 22, 2016 68.19 68.25 67.90 67.96 70,587 -0.02(-0.03%)
Jun 21, 2016 68.33 68.33 67.67 67.97 363,679 -0.31(-0.46%)
Jun 20, 2016 68.33 69.06 68.24 68.29 324,085 +0.45(+0.67%)
Jun 17, 2016 67.57 68.08 67.38 67.84 60,233 +0.35(+0.51%)
Jun 16, 2016 66.85 67.50 66.39 67.49 104,945 +0.25(+0.37%)
Jun 15, 2016 67.22 67.75 67.14 67.24 59,815 +0.42(+0.62%)
Jun 14, 2016 67.24 67.53 66.42 66.82 105,899 -0.63(-0.93%)
Jun 13, 2016 68.09 68.48 67.44 67.44 66,123 -0.83(-1.21%)
Jun 10, 2016 68.28 68.52 68.02 68.27 112,664 -0.36(-0.52%)
Jun 09, 2016 68.70 68.72 68.25 68.63 67,928 -0.54(-0.78%)
Jun 08, 2016 69.03 69.41 68.94 69.16 130,848 +0.50(+0.73%)
Jun 07, 2016 68.53 68.90 68.53 68.66 105,550 +0.03(+0.04%)
Jun 06, 2016 68.06 68.70 68.04 68.63 99,785 +0.75(+1.10%)
Jun 03, 2016 67.38 67.94 67.08 67.89 121,759 +0.68(+1.01%)
Jun 02, 2016 66.65 67.21 66.52 67.21 91,282 +0.28(+0.42%)
Jun 01, 2016 66.32 66.95 65.86 66.93 154,932 +0.25(+0.38%)
May 31, 2016 67.07 67.27 66.57 66.68 79,123 -0.30(-0.45%)
May 27, 2016 66.90 66.98 66.98 66.98 63,782 -0.01(-0.01%)
May 26, 2016 67.96 68.07 66.98 66.99 129,871 -0.66(-0.98%)
May 25, 2016 67.11 67.79 67.05 67.65 159,747 +0.92(+1.38%)
May 24, 2016 66.59 66.85 66.34 66.73 162,399 +0.37(+0.56%)
May 23, 2016 65.70 66.59 65.70 66.36 183,622 +0.84(+1.29%)
May 20, 2016 65.30 65.85 65.26 65.52 97,070 +0.41(+0.63%)
May 19, 2016 64.61 65.18 64.33 65.11 154,786 +0.34(+0.52%)
May 18, 2016 65.57 66.04 64.52 64.77 219,979 -1.22(-1.84%)
May 17, 2016 66.08 66.69 65.82 65.99 187,271 -0.11(-0.17%)
May 16, 2016 65.29 66.26 65.29 66.10 270,120 +1.07(+1.64%)
May 13, 2016 65.59 65.91 64.83 65.03 934,723 -0.69(-1.04%)
May 12, 2016 66.82 66.84 65.56 65.72 98,839 +0.14(+0.21%)
May 11, 2016 65.79 66.12 65.55 65.58 92,854 -0.07(-0.11%)
May 10, 2016 64.84 65.68 64.74 65.65 79,660 +1.21(+1.87%)
May 09, 2016 65.62 65.62 64.40 64.44 113,407 -1.36(-2.06%)
May 06, 2016 65.13 65.86 65.06 65.79 77,313 +0.61(+0.93%)
May 05, 2016 66.07 66.23 65.13 65.19 80,352 -0.50(-0.75%)
May 04, 2016 65.66 66.32 65.33 65.68 166,199 -0.55(-0.83%)
May 03, 2016 67.09 67.09 66.06 66.23 174,560 -1.47(-2.17%)
May 02, 2016 67.63 67.77 67.13 67.70 251,699 +0.23(+0.35%)
Apr 29, 2016 67.92 68.12 67.03 67.46 167,569 -0.32(-0.47%)
Apr 28, 2016 68.19 68.58 67.56 67.78 123,000 -0.43(-0.62%)
Apr 27, 2016 67.79 68.30 67.51 68.21 177,451 +0.46(+0.68%)
Apr 26, 2016 67.21 67.80 67.07 67.75 163,178 +0.96(+1.43%)
Apr 25, 2016 67.09 67.26 66.52 66.79 459,556 -0.52(-0.77%)
Apr 22, 2016 67.25 67.71 67.07 67.31 111,886 +0.34(+0.51%)
Apr 21, 2016 67.42 67.64 66.95 66.98 197,462 -0.25(-0.37%)
Apr 20, 2016 67.61 67.61 66.99 67.23 186,257 -0.25(-0.37%)
Apr 19, 2016 66.38 67.48 66.29 67.48 211,958 +1.56(+2.37%)
Apr 18, 2016 65.33 65.94 65.16 65.92 143,782 +0.20(+0.30%)
Apr 15, 2016 65.54 65.77 65.21 65.72 201,190 +0.27(+0.41%)
Apr 14, 2016 65.60 65.68 65.28 65.45 116,974 -0.06(-0.09%)
Apr 13, 2016 65.00 65.59 64.95 65.51 208,941 +0.84(+1.30%)
Apr 12, 2016 63.97 64.73 63.67 64.67 170,892 +0.89(+1.39%)
Apr 11, 2016 63.65 64.14 63.65 63.78 169,260 +0.50(+0.80%)
Apr 08, 2016 63.31 63.88 63.13 63.28 287,009 +0.60(+0.96%)
Apr 07, 2016 63.33 63.43 62.49 62.68 167,284 -0.89(-1.41%)
Apr 06, 2016 62.99 63.59 62.45 63.57 164,439 +0.44(+0.70%)
Apr 05, 2016 62.95 63.48 62.93 63.13 614,983 -0.36(-0.57%)
Apr 04, 2016 64.03 64.16 63.35 63.49 523,522 -0.67(-1.04%)
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.