Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.52 +0.14 (+0.09%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 80.19 81.07 79.59 80.66 86,273 -1.55(-1.89%)
Jan 30, 2019 81.43 82.75 81.23 82.21 48,605 +1.14(+1.41%)
Jan 29, 2019 80.39 81.34 80.39 81.07 51,310 +0.76(+0.95%)
Jan 28, 2019 79.84 80.31 79.65 80.31 45,867 -0.17(-0.21%)
Jan 25, 2019 79.54 80.74 79.54 80.48 64,968 +1.71(+2.18%)
Jan 24, 2019 78.78 79.24 78.48 78.76 49,410 -0.47(-0.59%)
Jan 23, 2019 79.89 79.98 78.58 79.24 51,229 -0.53(-0.67%)
Jan 22, 2019 80.66 80.69 79.32 79.77 113,708 -1.32(-1.63%)
Jan 18, 2019 80.27 81.37 80.18 81.09 72,027 +1.38(+1.73%)
Jan 17, 2019 78.12 79.93 78.12 79.72 56,167 +1.29(+1.64%)
Jan 16, 2019 77.92 78.73 77.79 78.43 43,775 +0.63(+0.82%)
Jan 15, 2019 78.09 78.41 77.46 77.79 79,972 -0.52(-0.66%)
Jan 14, 2019 78.33 78.80 78.01 78.31 33,531 -0.70(-0.88%)
Jan 11, 2019 78.98 79.27 78.58 79.01 45,003 -0.40(-0.50%)
Jan 10, 2019 78.42 79.41 78.16 79.41 94,840 +0.63(+0.79%)
Jan 09, 2019 78.70 79.01 78.08 78.78 79,695 +0.26(+0.33%)
Jan 08, 2019 77.96 78.60 77.75 78.52 93,884 +0.95(+1.23%)
Jan 07, 2019 77.42 78.42 77.05 77.57 89,234 +0.11(+0.14%)
Jan 04, 2019 75.48 77.73 75.48 77.46 97,838 +3.06(+4.12%)
Jan 03, 2019 76.26 76.26 74.35 74.40 77,966 -2.28(-2.97%)
Jan 02, 2019 75.00 76.98 75.00 76.67 66,926 +0.55(+0.73%)
Dec 31, 2018 75.77 76.23 75.27 76.12 97,949 +0.57(+0.76%)
Dec 28, 2018 76.26 76.69 75.36 75.55 104,787 -0.48(-0.63%)
Dec 27, 2018 73.67 76.03 73.39 76.03 139,138 +1.36(+1.82%)
Dec 26, 2018 71.99 74.68 71.11 74.67 129,019 +3.09(+4.32%)
Dec 24, 2018 73.01 73.32 71.53 71.58 96,625 -1.72(-2.35%)
Dec 21, 2018 74.30 75.45 73.26 73.30 228,547 -0.60(-0.81%)
Dec 20, 2018 74.55 75.39 73.18 73.90 291,277 -0.80(-1.07%)
Dec 19, 2018 75.86 77.34 74.34 74.69 294,750 -0.94(-1.25%)
Dec 18, 2018 75.85 76.46 75.31 75.64 212,489 +0.39(+0.52%)
Dec 17, 2018 76.43 77.20 74.79 75.25 147,091 -1.06(-1.38%)
Dec 14, 2018 76.69 77.21 76.08 76.30 120,764 -0.93(-1.20%)
Dec 13, 2018 78.20 78.48 77.01 77.23 123,066 -0.76(-0.97%)
Dec 12, 2018 78.52 78.91 77.99 77.99 108,542 +0.77(+0.99%)
Dec 11, 2018 78.84 79.27 76.89 77.22 150,950 -0.32(-0.41%)
Dec 10, 2018 77.45 77.84 76.13 77.54 137,414 +0.19(+0.25%)
Dec 07, 2018 79.62 80.72 77.15 77.35 123,974 -2.12(-2.67%)
Dec 06, 2018 79.44 79.56 77.43 79.47 188,353 -1.29(-1.60%)
Dec 04, 2018 83.46 83.60 80.71 80.77 107,813 -2.77(-3.32%)
Dec 03, 2018 83.67 84.23 82.43 83.54 100,016 +1.62(+1.97%)
Nov 30, 2018 81.23 81.99 81.17 81.92 60,548 +0.44(+0.54%)
Nov 29, 2018 81.01 81.98 80.66 81.48 103,225 +0.52(+0.64%)
Nov 28, 2018 79.84 80.97 78.80 80.96 71,239 +1.33(+1.67%)
Nov 27, 2018 80.31 80.69 79.10 79.64 102,491 -1.31(-1.62%)
Nov 26, 2018 80.75 81.37 80.58 80.95 93,892 +0.80(+0.99%)
Nov 23, 2018 80.11 80.67 79.90 80.15 25,458 -0.99(-1.22%)
Nov 21, 2018 81.14 81.14 81.14 0 +0.94(+1.17%)
Nov 20, 2018 80.87 81.14 79.86 80.21 109,025 -1.80(-2.19%)
Nov 19, 2018 83.10 83.37 81.78 82.00 42,651 -1.26(-1.51%)
Nov 16, 2018 82.28 83.51 82.17 83.26 72,059 +0.65(+0.79%)
Nov 15, 2018 81.16 83.01 81.03 82.61 101,491 +1.17(+1.43%)
Nov 14, 2018 81.85 82.51 80.95 81.44 74,826 -0.07(-0.09%)
Nov 13, 2018 82.19 82.93 81.47 81.52 67,651 -0.49(-0.59%)
Nov 12, 2018 83.24 83.24 81.92 82.00 108,175 -1.34(-1.60%)
Nov 09, 2018 84.31 84.31 82.67 83.34 62,097 -1.38(-1.63%)
Nov 08, 2018 84.76 85.17 84.40 84.72 70,267 -0.54(-0.64%)
Nov 07, 2018 84.43 85.31 83.93 85.26 60,735 +1.56(+1.87%)
Nov 06, 2018 82.51 83.70 82.51 83.70 45,538 +1.09(+1.32%)
Nov 05, 2018 82.36 82.78 82.12 82.61 60,119 +0.17(+0.21%)
Nov 02, 2018 82.94 83.27 81.41 82.44 110,027 -0.01(-0.01%)
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.