Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 64.33 65.27 64.29 64.76 350,409 -0.33(-0.50%)
Jan 30, 2014 65.10 65.38 64.58 65.09 657,304 +0.33(+0.52%)
Jan 29, 2014 64.50 65.35 64.50 64.75 394,626 +0.25(+0.39%)
Jan 28, 2014 64.50 64.61 64.29 64.50 139,933 +0.32(+0.49%)
Jan 27, 2014 64.57 64.76 63.72 64.18 179,181 -0.36(-0.56%)
Jan 24, 2014 65.96 65.96 64.52 64.54 286,385 -1.82(-2.74%)
Jan 23, 2014 67.13 67.13 65.99 66.36 132,725 -0.98(-1.45%)
Jan 22, 2014 68.00 68.00 67.16 67.34 237,360 -0.55(-0.81%)
Jan 21, 2014 68.26 68.43 67.67 67.89 219,423 +0.59(+0.88%)
Jan 17, 2014 67.72 67.30 67.30 67.30 190,784 -0.48(-0.70%)
Jan 16, 2014 67.71 67.84 67.52 67.77 86,195 +0.03(+0.04%)
Jan 15, 2014 67.19 67.82 67.19 67.75 162,008 +0.56(+0.83%)
Jan 14, 2014 66.41 67.24 66.41 67.19 110,307 +1.14(+1.72%)
Jan 13, 2014 67.00 67.13 66.05 66.05 223,324 -1.15(-1.71%)
Jan 10, 2014 66.97 67.21 66.86 67.21 86,026 +0.28(+0.42%)
Jan 09, 2014 67.28 67.38 66.66 66.92 96,232 -0.24(-0.36%)
Jan 08, 2014 66.90 67.27 66.64 67.17 145,707 +0.32(+0.47%)
Jan 07, 2014 67.07 67.07 66.67 66.85 263,193 -0.17(-0.25%)
Jan 06, 2014 67.61 67.61 66.84 67.02 254,681 -0.43(-0.64%)
Jan 03, 2014 67.77 67.77 67.39 67.45 314,917 -0.10(-0.15%)
Jan 02, 2014 67.87 68.00 67.37 67.55 802,184 -0.44(-0.65%)
Dec 31, 2013 67.82 67.99 67.99 67.99 75,930 +0.22(+0.32%)
Dec 30, 2013 67.88 67.92 67.69 67.77 70,967 -0.08(-0.11%)
Dec 27, 2013 67.67 67.89 67.62 67.85 88,377 +0.30(+0.45%)
Dec 26, 2013 67.32 67.60 67.30 67.55 175,052 +0.38(+0.57%)
Dec 24, 2013 66.52 67.22 66.51 67.17 266,299 +0.70(+1.06%)
Dec 23, 2013 66.41 66.60 66.29 66.46 97,901 +0.25(+0.38%)
Dec 20, 2013 65.00 66.40 65.00 66.21 143,422 +0.14(+0.21%)
Dec 19, 2013 65.57 66.08 65.57 66.07 203,563 +0.16(+0.24%)
Dec 18, 2013 65.35 65.91 64.45 65.91 195,310 +0.76(+1.17%)
Dec 17, 2013 64.88 65.29 64.69 65.15 323,638 +0.35(+0.54%)
Dec 16, 2013 64.76 65.20 64.68 64.80 157,912 +0.23(+0.36%)
Dec 13, 2013 64.36 64.68 64.35 64.57 138,346 +0.26(+0.40%)
Dec 12, 2013 64.32 64.49 64.12 64.31 266,310 -0.08(-0.13%)
Dec 11, 2013 65.63 65.63 64.33 64.39 212,870 -1.19(-1.81%)
Dec 10, 2013 65.46 65.81 65.46 65.58 69,145 +0.17(+0.27%)
Dec 09, 2013 65.21 65.40 65.09 65.40 68,807 +0.44(+0.68%)
Dec 06, 2013 64.88 65.21 64.73 64.96 330,167 +0.80(+1.24%)
Dec 05, 2013 64.33 64.44 64.10 64.17 111,456 -0.33(-0.52%)
Dec 04, 2013 64.09 64.81 64.07 64.50 335,857 +0.33(+0.52%)
Dec 03, 2013 64.61 64.75 63.91 64.17 828,480 -0.70(-1.08%)
Dec 02, 2013 64.89 65.43 64.85 64.86 841,408 -0.08(-0.13%)
Nov 29, 2013 65.10 65.32 64.83 64.95 48,042 -0.02(-0.03%)
Nov 27, 2013 65.02 65.10 64.86 64.96 251,725 +0.07(+0.12%)
Nov 26, 2013 64.97 65.04 64.69 64.89 227,602 -0.12(-0.19%)
Nov 25, 2013 65.45 65.46 64.86 65.01 150,577 -0.42(-0.63%)
Nov 22, 2013 65.01 65.45 64.86 65.43 76,787 +0.37(+0.57%)
Nov 21, 2013 64.80 65.08 64.70 65.06 39,840 +0.52(+0.81%)
Nov 20, 2013 65.09 65.19 64.43 64.53 112,351 +0.47(+0.74%)
Nov 19, 2013 65.28 65.39 64.06 64.06 236,879 -1.20(-1.83%)
Nov 18, 2013 65.85 65.87 65.16 65.26 247,068 -0.52(-0.78%)
Nov 15, 2013 65.50 65.80 65.50 65.77 125,285 +0.33(+0.51%)
Nov 14, 2013 65.11 65.44 64.93 65.44 147,182 +0.51(+0.78%)
Nov 13, 2013 64.20 64.93 64.15 64.93 87,964 +0.40(+0.62%)
Nov 12, 2013 64.64 64.67 64.37 64.53 41,812 -0.18(-0.28%)
Nov 11, 2013 64.83 64.83 64.50 64.72 92,391 -0.07(-0.12%)
Nov 08, 2013 63.63 64.79 63.58 64.79 112,042 +1.25(+1.96%)
Nov 07, 2013 64.46 64.53 63.49 63.54 186,495 -0.85(-1.32%)
Nov 06, 2013 64.25 64.56 64.16 64.39 63,007 +0.39(+0.61%)
Nov 05, 2013 64.13 64.14 63.69 64.00 111,860 -0.34(-0.53%)
Nov 04, 2013 64.13 64.34 64.02 64.34 1,030,860 +0.32(+0.49%)
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.