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, 2013 55.36 55.94 55.36 55.50 82,487 -0.30(-0.53%)
Jun 27, 2013 55.97 56.12 55.75 55.80 64,500 +0.04(+0.07%)
Jun 26, 2013 56.10 56.10 55.31 55.75 151,186 +0.05(+0.10%)
Jun 25, 2013 55.70 55.86 55.22 55.70 160,385 +0.53(+0.95%)
Jun 24, 2013 55.51 55.67 54.67 55.17 430,797 -1.16(-2.06%)
Jun 21, 2013 56.88 56.89 55.71 56.33 276,313 -0.07(-0.13%)
Jun 20, 2013 57.20 57.36 56.27 56.41 640,432 -1.77(-3.04%)
Jun 19, 2013 58.61 58.82 58.17 58.17 68,151 -0.52(-0.88%)
Jun 18, 2013 58.47 58.82 58.35 58.69 47,308 +0.33(+0.56%)
Jun 17, 2013 58.40 58.57 58.12 58.36 38,088 +0.39(+0.67%)
Jun 14, 2013 58.36 58.58 57.76 57.98 35,493 -0.47(-0.80%)
Jun 13, 2013 57.57 58.59 57.20 58.45 130,351 +0.97(+1.69%)
Jun 12, 2013 58.24 58.35 57.43 57.48 92,057 -0.33(-0.57%)
Jun 11, 2013 58.08 58.36 57.61 57.80 127,799 -0.81(-1.39%)
Jun 10, 2013 58.72 58.77 58.41 58.62 69,981 +0.00(+0.00%)
Jun 07, 2013 58.62 58.74 58.07 58.62 62,481 +0.24(+0.41%)
Jun 06, 2013 57.96 58.43 57.76 58.38 294,691 +0.36(+0.62%)
Jun 05, 2013 59.06 59.06 58.02 58.02 81,724 -1.15(-1.94%)
Jun 04, 2013 59.35 59.56 58.86 59.17 56,861 -0.17(-0.29%)
Jun 03, 2013 59.15 59.39 58.72 59.34 85,394 +0.23(+0.39%)
May 31, 2013 59.80 60.05 59.11 59.11 143,604 -0.70(-1.17%)
May 30, 2013 59.57 60.05 59.47 59.81 488,543 +0.25(+0.43%)
May 29, 2013 59.45 59.62 58.97 59.56 101,474 -0.12(-0.21%)
May 28, 2013 59.74 59.94 59.49 59.68 136,226 +0.61(+1.03%)
May 24, 2013 58.85 59.13 58.75 59.07 59,718 -0.25(-0.42%)
May 23, 2013 58.54 59.42 58.30 59.32 126,097 -0.08(-0.14%)
May 22, 2013 60.16 60.77 59.10 59.40 238,069 -0.65(-1.08%)
May 21, 2013 60.09 60.45 59.90 60.05 102,599 -0.05(-0.08%)
May 20, 2013 59.71 60.29 59.51 60.10 121,752 +0.27(+0.45%)
May 17, 2013 59.22 59.84 59.22 59.83 186,363 +0.81(+1.38%)
May 16, 2013 59.12 59.60 58.82 59.01 100,925 -0.20(-0.33%)
May 15, 2013 58.90 59.48 58.80 59.21 79,015 +0.84(+1.44%)
May 13, 2013 58.84 58.93 58.20 58.37 147,255 -0.53(-0.89%)
May 10, 2013 59.01 59.01 58.36 58.90 113,291 -0.02(-0.04%)
May 09, 2013 59.04 59.35 58.77 58.92 122,688 -0.11(-0.19%)
May 08, 2013 58.46 59.07 58.31 59.04 514,430 +0.61(+1.04%)
May 07, 2013 58.14 58.54 57.88 58.43 548,335 +0.44(+0.77%)
May 06, 2013 57.94 58.05 57.66 57.99 105,995 +0.19(+0.33%)
May 03, 2013 57.53 58.00 56.67 57.80 299,206 +1.13(+1.99%)
May 02, 2013 56.35 56.85 55.98 56.67 132,424 +0.44(+0.77%)
May 01, 2013 57.26 57.26 56.21 56.24 362,855 -1.21(-2.10%)
Apr 30, 2013 57.21 57.45 56.71 57.44 128,922 +0.14(+0.24%)
Apr 29, 2013 56.70 57.34 56.52 57.30 123,106 +0.76(+1.34%)
Apr 26, 2013 57.04 57.42 56.33 56.55 143,156 -0.87(-1.52%)
Apr 25, 2013 57.16 57.94 57.16 57.42 132,879 +0.51(+0.90%)
Apr 24, 2013 55.87 56.95 55.87 56.91 285,445 +1.13(+2.02%)
Apr 23, 2013 55.23 55.87 55.13 55.78 413,440 +0.45(+0.82%)
Apr 22, 2013 54.90 55.48 54.40 55.33 254,075 +0.53(+0.97%)
Apr 19, 2013 54.59 54.81 54.30 54.80 163,660 +0.63(+1.17%)
Apr 18, 2013 54.36 54.53 53.71 54.16 226,303 +0.09(+0.17%)
Apr 17, 2013 54.73 54.73 53.84 54.07 221,565 -1.01(-1.83%)
Apr 16, 2013 54.54 55.17 54.54 55.08 233,838 +1.13(+2.10%)
Apr 15, 2013 55.81 55.93 53.95 53.95 788,618 -2.49(-4.41%)
Apr 12, 2013 57.19 57.30 56.26 56.44 275,558 -0.93(-1.62%)
Apr 11, 2013 57.07 57.74 57.07 57.37 109,536 +0.11(+0.19%)
Apr 10, 2013 57.00 57.27 56.81 57.26 95,222 +0.30(+0.52%)
Apr 09, 2013 56.25 57.18 56.25 56.97 642,121 +0.80(+1.42%)
Apr 08, 2013 55.73 56.17 55.61 56.17 408,959 +0.25(+0.46%)
Apr 05, 2013 55.29 56.02 55.27 55.91 249,989 -0.21(-0.37%)
Apr 04, 2013 55.50 56.34 55.50 56.12 216,532 +0.48(+0.87%)
Apr 03, 2013 56.37 56.43 55.33 55.64 377,231 -0.62(-1.11%)
Apr 02, 2013 57.06 57.11 56.16 56.26 270,534 -0.65(-1.14%)
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.