Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.72 +0.34 (+0.23%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 107.17 107.42 104.31 104.84 97,757 -2.39(-2.23%)
Jan 28, 2021 106.17 107.84 106.14 107.23 108,674 +2.11(+2.01%)
Jan 27, 2021 106.60 106.60 103.74 105.11 91,678 -3.18(-2.93%)
Jan 26, 2021 110.58 110.58 108.29 108.29 121,072 -1.58(-1.43%)
Jan 25, 2021 110.20 110.20 107.88 109.87 84,312 -0.66(-0.60%)
Jan 22, 2021 109.68 110.85 109.47 110.53 46,546 -0.47(-0.43%)
Jan 21, 2021 113.05 113.48 111.00 111.00 79,082 -2.06(-1.83%)
Jan 20, 2021 113.79 113.79 112.88 113.06 213,163 -0.11(-0.10%)
Jan 19, 2021 113.43 113.43 112.39 113.18 120,232 +0.83(+0.74%)
Jan 15, 2021 113.75 113.75 111.39 112.35 179,823 -2.21(-1.93%)
Jan 14, 2021 115.22 115.38 114.41 114.56 67,888 -0.23(-0.20%)
Jan 13, 2021 115.76 116.03 114.24 114.78 260,370 -1.11(-0.96%)
Jan 12, 2021 113.90 116.10 113.80 115.89 161,674 +1.72(+1.50%)
Jan 11, 2021 112.63 114.59 112.07 114.18 80,109 -0.09(-0.08%)
Jan 08, 2021 114.86 115.01 112.91 114.27 96,061 -0.65(-0.57%)
Jan 07, 2021 114.57 115.70 114.36 114.92 366,328 +1.08(+0.94%)
Jan 06, 2021 109.93 114.72 109.93 113.85 528,000 +4.55(+4.17%)
Jan 05, 2021 106.26 109.60 106.26 109.29 889,276 +2.99(+2.81%)
Jan 04, 2021 108.05 108.94 105.87 106.30 2,780,386 -0.66(-0.62%)
Dec 31, 2020 106.96 106.96 106.96 35,554 +0.20(+0.19%)
Dec 30, 2020 105.34 106.85 105.34 106.76 35,554 +1.61(+1.53%)
Dec 29, 2020 106.06 106.06 104.59 105.15 64,843 -0.27(-0.25%)
Dec 28, 2020 106.97 107.11 105.38 105.42 62,331 -0.51(-0.48%)
Dec 24, 2020 105.48 105.92 105.11 105.92 20,145 +0.72(+0.68%)
Dec 23, 2020 105.77 106.47 105.21 105.21 38,523 +0.17(+0.16%)
Dec 22, 2020 105.92 106.00 104.94 105.04 198,611 -0.82(-0.78%)
Dec 21, 2020 104.25 106.01 103.95 105.86 34,577 -0.72(-0.67%)
Dec 18, 2020 106.73 106.73 105.50 106.58 31,172 +0.27(+0.26%)
Dec 17, 2020 106.00 106.35 105.62 106.30 98,967 +1.36(+1.29%)
Dec 16, 2020 105.49 105.49 104.42 104.94 46,866 -0.31(-0.30%)
Dec 15, 2020 104.30 105.34 103.92 105.25 136,116 +2.00(+1.94%)
Dec 14, 2020 105.50 105.56 103.24 103.26 65,342 -1.29(-1.24%)
Dec 11, 2020 104.34 105.00 103.70 104.55 30,438 -0.61(-0.58%)
Dec 10, 2020 105.08 105.86 104.75 105.16 396,409 -0.33(-0.31%)
Dec 09, 2020 105.57 105.99 104.61 105.49 79,092 +0.25(+0.24%)
Dec 08, 2020 104.18 105.43 103.94 105.23 57,404 +0.75(+0.72%)
Dec 07, 2020 105.44 105.72 104.25 104.48 36,506 -0.94(-0.89%)
Dec 04, 2020 103.68 105.52 103.33 105.42 47,999 +2.21(+2.14%)
Dec 03, 2020 104.20 104.47 102.92 103.21 93,102 -0.64(-0.62%)
Dec 02, 2020 104.67 104.77 103.75 103.85 109,598 -1.14(-1.08%)
Dec 01, 2020 105.39 105.75 104.47 104.99 138,588 +1.34(+1.30%)
Nov 30, 2020 104.95 104.95 103.25 103.65 79,006 -1.23(-1.17%)
Nov 27, 2020 104.88 105.22 104.50 104.88 38,208 +0.86(+0.83%)
Nov 25, 2020 105.31 105.31 104.01 104.01 74,074 -1.45(-1.37%)
Nov 24, 2020 103.70 105.64 103.67 105.46 467,698 +2.66(+2.59%)
Nov 23, 2020 102.38 103.13 102.28 102.80 124,537 +1.26(+1.24%)
Nov 20, 2020 101.68 101.79 101.14 101.54 56,939 +0.01(+0.01%)
Nov 19, 2020 100.69 101.74 100.14 101.53 47,537 +0.36(+0.35%)
Nov 18, 2020 102.20 102.63 101.17 101.17 50,029 -0.81(-0.79%)
Nov 17, 2020 101.53 102.15 100.68 101.98 64,823 -0.61(-0.60%)
Nov 16, 2020 102.41 102.59 101.50 102.59 104,814 +1.91(+1.89%)
Nov 13, 2020 99.29 100.88 99.29 100.69 118,987 +2.04(+2.07%)
Nov 12, 2020 100.49 100.49 98.16 98.65 94,920 -2.15(-2.14%)
Nov 11, 2020 102.70 102.70 100.25 100.80 110,925 -1.86(-1.81%)
Nov 10, 2020 102.77 103.37 102.09 102.66 383,803 +0.62(+0.61%)
Nov 09, 2020 103.87 105.40 101.70 102.04 246,934 +3.13(+3.16%)
Nov 06, 2020 98.86 99.62 98.55 98.91 140,060 +0.31(+0.31%)
Nov 05, 2020 96.69 99.22 96.69 98.60 242,368 +4.28(+4.53%)
Nov 04, 2020 95.38 95.89 93.49 94.33 126,732 -1.41(-1.47%)
Nov 03, 2020 95.77 96.15 94.95 95.74 63,300 +1.19(+1.26%)
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.