US Basic Materials Ishares ETF (NY: IYM )

139.26 USD -1.61 (-1.14%)
Streaming Delayed Price Updated: 10:50 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 140.87 0 -0.51(-0.36%)
Jan 13, 2022 142.18 143.18 141.17 141.38 48,399 -0.59(-0.42%)
Jan 12, 2022 141.47 142.73 140.61 141.97 154,885 +1.81(+1.29%)
Jan 11, 2022 138.68 140.20 137.45 140.16 27,950 +1.89(+1.37%)
Jan 10, 2022 139.26 139.46 136.86 138.27 71,464 -1.51(-1.08%)
Jan 07, 2022 139.81 140.27 138.80 139.78 35,385 +0.66(+0.47%)
Jan 06, 2022 141.19 141.19 138.62 139.12 40,508 -1.74(-1.24%)
Jan 05, 2022 142.03 144.15 140.84 140.86 72,661 -0.23(-0.16%)
Jan 04, 2022 139.76 141.80 139.76 141.09 163,004 +1.98(+1.42%)
Jan 03, 2022 140.70 140.88 138.92 139.11 114,530 -1.10(-0.78%)
Dec 31, 2021 139.75 140.57 139.24 140.21 29,698 +0.65(+0.47%)
Dec 30, 2021 140.79 141.12 139.50 139.56 26,832 -0.53(-0.38%)
Dec 29, 2021 138.94 140.27 138.94 140.09 16,852 +0.66(+0.47%)
Dec 28, 2021 139.10 139.80 138.90 139.43 51,172 +0.66(+0.48%)
Dec 27, 2021 137.08 138.84 136.84 138.77 25,531 +2.02(+1.48%)
Dec 23, 2021 135.25 137.09 135.25 136.75 20,049 +1.52(+1.12%)
Dec 22, 2021 133.63 135.30 133.56 135.23 23,866 +1.33(+0.99%)
Dec 21, 2021 132.54 134.25 132.54 133.90 426,227 +2.30(+1.75%)
Dec 20, 2021 131.90 131.90 129.78 131.60 75,854 -2.69(-2.00%)
Dec 17, 2021 134.75 135.47 133.64 134.29 26,362 -0.90(-0.67%)
Dec 16, 2021 134.71 136.33 134.66 135.19 23,124 +2.09(+1.57%)
Dec 15, 2021 133.20 133.48 130.38 133.10 42,070 -0.59(-0.44%)
Dec 14, 2021 133.29 135.14 133.29 133.69 28,152 +0.15(+0.11%)
Dec 13, 2021 134.70 135.02 133.00 133.54 47,641 -2.10(-1.55%)
Dec 10, 2021 136.16 136.40 134.74 135.64 30,189 +0.52(+0.38%)
Dec 09, 2021 134.73 135.61 134.42 135.12 22,731 -1.05(-0.77%)
Dec 08, 2021 136.06 136.46 135.71 136.17 25,327 +0.68(+0.50%)
Dec 07, 2021 134.67 136.40 134.67 135.49 25,783 +2.69(+2.03%)
Dec 06, 2021 131.71 133.76 131.52 132.80 25,790 +2.45(+1.88%)
Dec 03, 2021 130.65 132.04 129.53 130.35 32,020 -0.16(-0.12%)
Dec 02, 2021 129.17 131.10 128.63 130.51 47,038 +1.97(+1.53%)
Dec 01, 2021 132.64 134.12 128.52 128.54 35,999 -2.32(-1.77%)
Nov 30, 2021 134.40 134.69 130.67 130.86 72,314 -4.29(-3.17%)
Nov 29, 2021 136.60 136.92 134.12 135.15 26,916 +0.09(+0.07%)
Nov 26, 2021 134.38 135.58 133.12 135.06 26,354 -2.80(-2.03%)
Nov 24, 2021 138.40 138.57 137.72 137.86 19,394 -1.05(-0.76%)
Nov 23, 2021 138.91 139.44 138.12 138.91 36,559 +0.33(+0.24%)
Nov 22, 2021 137.66 139.83 137.66 138.58 20,289 +1.00(+0.73%)
Nov 19, 2021 137.29 138.44 137.08 137.58 23,195 -0.56(-0.41%)
Nov 18, 2021 138.60 138.33 138.04 138.14 32,105 -0.39(-0.28%)
Nov 17, 2021 139.51 140.17 138.43 138.53 551,890 -1.25(-0.89%)
Nov 16, 2021 140.88 140.88 139.78 139.78 30,476 -1.12(-0.79%)
Nov 15, 2021 141.85 141.85 140.43 140.90 40,283 -0.83(-0.59%)
Nov 12, 2021 140.72 142.03 140.50 141.73 31,989 +1.08(+0.77%)
Nov 11, 2021 139.45 141.31 139.45 140.65 42,971 +2.51(+1.82%)
Nov 10, 2021 139.68 138.14 615,982 -1.34(-0.96%)
Nov 09, 2021 138.90 139.53 138.20 139.48 27,592 +0.23(+0.17%)
Nov 08, 2021 139.16 140.11 138.85 139.25 40,652 +1.80(+1.31%)
Nov 05, 2021 136.02 137.52 136.02 137.45 29,049 +1.91(+1.41%)
Nov 04, 2021 136.72 136.88 135.14 135.54 28,481 -0.80(-0.59%)
Nov 03, 2021 134.65 136.80 134.51 136.34 37,184 +1.58(+1.17%)
Nov 02, 2021 134.25 134.91 133.40 134.76 40,008 +0.59(+0.44%)
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.