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 28, 2019 86.63 86.99 86.30 86.99 22,061 +0.73(+0.85%)
Jun 27, 2019 85.91 86.37 85.91 86.26 25,077 +0.26(+0.30%)
Jun 26, 2019 85.79 86.25 85.79 86.00 25,386 +0.08(+0.10%)
Jun 25, 2019 86.13 86.20 85.66 85.92 27,125 +0.00(+0.00%)
Jun 24, 2019 85.53 86.11 85.39 85.92 22,984 +0.47(+0.55%)
Jun 21, 2019 85.58 85.87 85.41 85.45 27,741 -0.25(-0.29%)
Jun 20, 2019 85.89 85.94 85.15 85.70 25,953 +0.83(+0.98%)
Jun 19, 2019 85.15 85.31 84.42 84.87 88,990 -0.25(-0.29%)
Jun 18, 2019 84.53 85.51 84.53 85.11 64,110 +0.93(+1.11%)
Jun 17, 2019 84.81 84.81 84.10 84.18 24,197 -0.78(-0.91%)
Jun 14, 2019 85.26 85.26 84.74 84.96 22,186 -0.43(-0.51%)
Jun 13, 2019 84.98 85.39 84.98 85.39 39,823 +0.71(+0.84%)
Jun 12, 2019 84.42 84.78 84.36 84.68 35,694 +0.26(+0.31%)
Jun 11, 2019 84.86 85.08 84.38 84.42 39,349 +0.27(+0.32%)
Jun 10, 2019 84.28 84.61 84.14 84.14 54,374 +0.26(+0.31%)
Jun 07, 2019 83.74 84.17 83.39 83.88 71,831 +0.55(+0.66%)
Jun 06, 2019 82.82 83.43 82.49 83.33 390,067 +0.74(+0.89%)
Jun 05, 2019 82.53 82.61 81.41 82.60 53,630 +0.36(+0.43%)
Jun 04, 2019 80.67 82.29 80.37 82.24 223,558 +2.40(+3.01%)
Jun 03, 2019 77.41 79.86 77.41 79.84 79,781 +2.63(+3.41%)
May 31, 2019 77.46 77.63 77.03 77.21 47,228 -1.15(-1.46%)
May 30, 2019 78.35 78.75 78.06 78.35 35,386 +0.11(+0.14%)
May 29, 2019 77.58 78.40 77.33 78.25 79,131 -0.06(-0.08%)
May 28, 2019 79.06 79.21 78.19 78.31 31,571 -0.74(-0.93%)
May 24, 2019 79.60 79.61 78.62 79.05 40,199 +0.41(+0.52%)
May 23, 2019 79.24 79.34 78.28 78.64 44,477 -1.44(-1.80%)
May 22, 2019 80.39 80.63 80.08 80.08 59,548 -0.54(-0.67%)
May 21, 2019 79.47 80.76 79.47 80.61 35,786 +1.20(+1.51%)
May 20, 2019 79.66 80.11 79.28 79.41 29,180 -1.04(-1.29%)
May 17, 2019 80.51 81.03 80.21 80.45 30,094 -0.60(-0.74%)
May 16, 2019 80.57 81.36 80.57 81.05 34,250 +1.07(+1.33%)
May 15, 2019 79.47 80.43 79.26 79.98 60,581 -0.12(-0.15%)
May 14, 2019 79.75 80.66 79.47 80.10 64,626 +0.74(+0.93%)
May 13, 2019 79.35 80.10 78.80 79.36 129,467 -2.12(-2.60%)
May 10, 2019 80.42 81.84 80.09 81.49 59,310 +0.99(+1.23%)
May 09, 2019 80.23 80.79 79.57 80.49 53,783 -0.66(-0.82%)
May 08, 2019 81.17 81.48 80.76 81.16 38,456 -0.06(-0.08%)
May 07, 2019 82.09 82.15 80.79 81.22 63,666 -1.62(-1.96%)
May 06, 2019 82.68 83.24 82.45 82.84 62,013 -1.31(-1.56%)
May 03, 2019 83.27 84.22 83.27 84.15 40,638 +1.07(+1.28%)
May 02, 2019 83.74 83.74 82.57 83.09 58,995 -0.87(-1.04%)
May 01, 2019 85.68 85.68 83.94 83.96 105,103 -1.63(-1.90%)
Apr 30, 2019 85.45 85.67 84.85 85.59 103,104 +0.38(+0.45%)
Apr 29, 2019 85.16 85.43 84.94 85.21 16,853 -0.14(-0.16%)
Apr 26, 2019 84.50 85.55 84.47 85.35 34,488 +0.69(+0.82%)
Apr 25, 2019 85.58 85.58 84.36 84.65 40,312 -1.31(-1.53%)
Apr 24, 2019 86.55 86.72 85.95 85.97 33,932 -0.59(-0.68%)
Apr 23, 2019 86.14 86.89 86.02 86.56 40,342 +0.29(+0.34%)
Apr 22, 2019 86.82 86.91 86.20 86.27 21,640 -0.81(-0.93%)
Apr 18, 2019 87.34 87.48 86.67 87.08 38,881 -0.23(-0.26%)
Apr 17, 2019 87.87 88.37 87.29 87.30 30,794 -0.28(-0.32%)
Apr 16, 2019 86.99 87.62 86.87 87.59 42,308 +0.67(+0.78%)
Apr 15, 2019 87.40 87.40 86.77 86.91 59,031 -0.36(-0.42%)
Apr 12, 2019 86.90 87.28 86.56 87.28 23,834 +1.15(+1.33%)
Apr 11, 2019 86.18 86.44 85.91 86.13 31,367 -0.20(-0.23%)
Apr 10, 2019 86.42 86.43 86.05 86.33 19,315 +0.00(+0.00%)
Apr 09, 2019 86.83 86.83 86.19 86.33 37,416 -0.80(-0.92%)
Apr 08, 2019 86.93 87.18 86.66 87.13 80,331 +0.06(+0.07%)
Apr 05, 2019 87.13 87.35 86.89 87.07 34,378 -0.03(-0.03%)
Apr 04, 2019 86.16 87.09 86.16 87.09 35,299 +1.09(+1.27%)
Apr 03, 2019 85.42 86.60 85.34 86.00 94,185 +1.22(+1.44%)
Apr 02, 2019 84.55 85.18 84.46 84.78 38,127 +0.24(+0.28%)
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.