Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

122.69 +4.97 (+4.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 118.72 122.70 118.52 122.69 195,707 +4.97(+4.22%)
Jun 23, 2022 120.08 120.27 116.42 117.72 184,409 -2.52(-2.10%)
Jun 22, 2022 119.66 121.57 119.42 120.24 219,103 -2.34(-1.91%)
Jun 21, 2022 123.04 123.78 122.23 122.58 264,131 +1.44(+1.19%)
Jun 17, 2022 121.62 122.18 119.30 121.14 510,821 -0.41(-0.34%)
Jun 16, 2022 122.96 123.45 120.45 121.55 381,903 -4.56(-3.62%)
Jun 15, 2022 128.07 128.39 124.00 126.11 337,979 -0.51(-0.40%)
Jun 14, 2022 127.38 128.25 125.46 126.62 936,490 -0.58(-0.46%)
Jun 13, 2022 130.21 130.21 126.48 127.20 146,515 -6.28(-4.70%)
Jun 10, 2022 134.41 134.94 132.99 133.48 1,086,988 -3.49(-2.55%)
Jun 09, 2022 140.13 140.13 136.97 136.97 88,616 -4.60(-3.25%)
Jun 08, 2022 144.00 144.38 141.37 141.57 75,250 -3.44(-2.37%)
Jun 07, 2022 142.38 145.12 142.01 145.01 129,002 +1.44(+1.00%)
Jun 06, 2022 143.30 143.88 142.72 143.57 57,557 +1.30(+0.91%)
Jun 03, 2022 142.77 143.29 141.74 142.27 100,047 -1.78(-1.24%)
Jun 02, 2022 141.72 144.11 141.72 144.05 129,792 +3.64(+2.59%)
Jun 01, 2022 142.00 142.60 138.82 140.41 121,838 -1.25(-0.88%)
May 31, 2022 143.06 143.69 141.43 141.66 308,017 -2.19(-1.52%)
May 27, 2022 141.85 143.89 141.47 143.85 89,748 +3.43(+2.44%)
May 26, 2022 138.07 141.12 138.07 140.42 86,732 +2.70(+1.96%)
May 25, 2022 135.96 138.26 135.55 137.72 74,261 +1.31(+0.96%)
May 24, 2022 136.77 136.83 134.32 136.41 87,873 -1.16(-0.84%)
May 23, 2022 136.59 138.06 135.85 137.57 91,365 +2.51(+1.86%)
May 20, 2022 137.43 137.71 132.11 135.06 149,171 -0.84(-0.62%)
May 19, 2022 133.84 137.69 133.84 135.90 202,875 +1.20(+0.89%)
May 18, 2022 137.98 138.44 134.26 134.70 76,309 -4.73(-3.39%)
May 17, 2022 138.18 139.61 136.97 139.43 176,035 +4.43(+3.28%)
May 16, 2022 135.11 136.12 134.20 135.00 144,400 -0.15(-0.11%)
May 13, 2022 133.97 136.61 133.97 135.15 156,150 +2.48(+1.87%)
May 12, 2022 132.08 134.41 130.12 132.67 172,498 -1.19(-0.89%)
May 11, 2022 134.77 137.91 133.77 133.86 126,652 +0.05(+0.04%)
May 10, 2022 136.45 136.85 132.01 133.81 179,478 -0.73(-0.54%)
May 09, 2022 137.29 138.18 134.07 134.54 206,811 -5.51(-3.93%)
May 06, 2022 141.22 141.22 137.60 140.05 233,699 -1.65(-1.16%)
May 05, 2022 146.57 147.06 140.19 141.70 178,188 -5.04(-3.43%)
May 04, 2022 142.75 146.90 141.74 146.74 174,573 +4.50(+3.16%)
May 03, 2022 140.08 143.14 140.05 142.24 176,147 +2.09(+1.49%)
May 02, 2022 140.21 141.14 137.32 140.15 154,995 -0.64(-0.45%)
Apr 29, 2022 145.47 146.28 140.57 140.79 110,113 -3.27(-2.27%)
Apr 28, 2022 143.43 144.65 140.18 144.06 137,102 +2.01(+1.41%)
Apr 27, 2022 142.23 143.96 141.14 142.05 144,729 +1.96(+1.40%)
Apr 26, 2022 143.04 143.40 140.09 140.09 107,232 -2.70(-1.89%)
Apr 25, 2022 141.87 143.31 138.31 142.79 231,457 -1.54(-1.07%)
Apr 22, 2022 148.53 148.61 143.98 144.33 181,662 -5.22(-3.49%)
Apr 21, 2022 153.90 149.05 149.55 272,156 -4.22(-2.74%)
Apr 20, 2022 153.74 154.87 152.61 153.77 204,997 -0.25(-0.16%)
Apr 19, 2022 151.96 154.27 151.53 154.02 178,620 +1.41(+0.92%)
Apr 18, 2022 151.82 153.43 151.80 152.61 266,436 +1.04(+0.69%)
Apr 14, 2022 152.50 153.62 151.51 151.57 727,737 -0.57(-0.37%)
Apr 13, 2022 149.94 152.14 149.14 152.14 296,062 +3.01(+2.02%)
Apr 12, 2022 149.73 151.51 148.57 149.13 413,506 +0.83(+0.56%)
Apr 11, 2022 148.90 149.92 147.92 148.30 168,515 -0.64(-0.43%)
Apr 08, 2022 149.35 149.96 148.14 148.94 100,112 +0.54(+0.36%)
Apr 07, 2022 147.75 148.94 146.14 148.40 221,798 +1.11(+0.75%)
Apr 06, 2022 148.76 148.76 146.03 147.29 166,384 -1.64(-1.10%)
Apr 05, 2022 150.85 152.22 148.54 148.93 358,446 -1.83(-1.21%)
Apr 04, 2022 152.02 152.02 149.58 150.76 419,983 -0.25(-0.17%)
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.