Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

146.50 +2.30 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 27.56 28.34 27.38 28.15 859,807 +0.55(+1.98%)
Dec 30, 2008 26.86 27.61 26.64 27.61 817,660 +0.91(+3.41%)
Dec 29, 2008 27.07 27.17 26.20 26.70 677,181 -0.48(-1.76%)
Dec 26, 2008 26.67 27.27 26.48 27.17 453,842 +0.68(+2.55%)
Dec 24, 2008 26.64 26.76 26.31 26.50 205,359 -0.21(-0.80%)
Dec 23, 2008 26.87 27.31 26.46 26.71 782,435 -0.05(-0.17%)
Dec 22, 2008 27.99 27.99 26.06 26.76 696,552 -1.06(-3.80%)
Dec 19, 2008 28.01 28.41 27.50 27.81 1,066,778 -0.17(-0.59%)
Dec 18, 2008 29.73 29.80 27.61 27.98 1,213,476 -1.60(-5.40%)
Dec 17, 2008 29.22 30.15 29.02 29.58 1,446,040 +0.13(+0.43%)
Dec 16, 2008 28.20 29.53 28.03 29.45 1,094,082 +1.79(+6.48%)
Dec 15, 2008 28.41 28.71 27.21 27.66 791,048 -0.29(-1.05%)
Dec 12, 2008 26.26 28.17 26.19 27.95 1,034,836 +0.41(+1.47%)
Dec 11, 2008 28.39 29.25 27.12 27.54 1,154,899 -0.97(-3.40%)
Dec 10, 2008 27.77 28.76 27.74 28.51 1,730,823 +1.34(+4.91%)
Dec 09, 2008 26.80 28.37 26.75 27.18 2,328,526 -0.20(-0.71%)
Dec 08, 2008 26.43 27.75 26.41 27.37 2,225,440 +2.21(+8.77%)
Dec 05, 2008 23.88 25.17 23.01 25.17 3,718,147 +0.73(+2.98%)
Dec 04, 2008 24.42 25.35 23.87 24.44 2,007,688 -0.61(-2.43%)
Dec 03, 2008 24.36 25.30 24.00 25.05 2,595,137 -0.27(-1.07%)
Dec 02, 2008 24.78 25.41 24.33 25.32 2,457,868 +1.03(+4.23%)
Dec 01, 2008 26.16 26.27 24.10 24.29 2,512,635 -2.88(-10.60%)
Nov 28, 2008 26.95 27.22 26.55 27.17 231,338 +0.04(+0.14%)
Nov 26, 2008 25.17 27.25 25.12 27.13 1,937,762 +1.47(+5.73%)
Nov 25, 2008 25.52 25.95 24.71 25.66 3,288,510 +0.74(+2.95%)
Nov 24, 2008 24.20 25.74 23.91 24.93 3,107,449 +1.70(+7.30%)
Nov 21, 2008 22.25 23.49 21.70 23.23 3,316,387 +1.89(+8.86%)
Nov 20, 2008 23.53 23.93 21.23 21.34 3,439,015 -2.75(-11.40%)
Nov 19, 2008 25.83 26.39 23.84 24.09 2,185,574 -1.97(-7.55%)
Nov 18, 2008 26.49 26.92 25.29 26.05 2,356,048 -0.49(-1.84%)
Nov 17, 2008 26.92 27.63 26.34 26.54 2,540,750 -0.69(-2.54%)
Nov 14, 2008 28.29 29.01 27.23 27.23 1,757,750 -1.70(-5.86%)
Nov 13, 2008 26.81 29.02 25.47 28.93 2,616,521 +2.39(+9.02%)
Nov 12, 2008 27.74 27.95 26.33 26.53 2,090,884 -2.07(-7.24%)
Nov 11, 2008 29.30 29.42 28.04 28.60 2,329,672 -1.40(-4.68%)
Nov 10, 2008 31.21 31.39 29.62 30.01 1,367,773 +0.06(+0.20%)
Nov 07, 2008 29.29 30.22 28.90 29.95 1,724,013 +1.03(+3.55%)
Nov 06, 2008 30.84 31.03 28.80 28.92 2,474,243 -2.35(-7.51%)
Nov 05, 2008 32.95 33.30 31.05 31.27 1,713,935 -2.25(-6.72%)
Nov 04, 2008 32.86 33.73 32.59 33.52 2,065,212 +1.73(+5.43%)
Nov 03, 2008 31.72 32.52 31.36 31.79 1,222,282 -0.01(-0.02%)
Oct 31, 2008 31.04 32.55 30.67 31.80 2,581,856 +0.45(+1.44%)
Oct 30, 2008 31.65 31.98 29.92 31.35 2,374,117 +1.01(+3.31%)
Oct 29, 2008 28.94 31.59 28.85 30.34 2,678,093 +1.34(+4.63%)
Oct 28, 2008 27.22 29.04 25.68 29.00 3,330,465 +2.83(+10.81%)
Oct 27, 2008 27.31 28.31 26.07 26.17 2,232,792 -1.79(-6.39%)
Oct 24, 2008 25.88 28.66 25.88 27.96 2,769,265 -1.01(-3.47%)
Oct 23, 2008 29.53 30.28 27.39 28.96 2,196,906 -0.35(-1.18%)
Oct 22, 2008 31.45 31.45 28.27 29.31 1,698,653 -3.12(-9.63%)
Oct 21, 2008 33.39 33.90 32.20 32.43 2,043,525 -1.82(-5.32%)
Oct 20, 2008 32.15 34.25 32.14 34.25 1,970,966 +2.71(+8.59%)
Oct 17, 2008 30.76 33.43 30.19 31.54 2,874,456 -0.12(-0.38%)
Oct 16, 2008 29.64 31.68 28.68 31.66 2,595,072 +1.93(+6.49%)
Oct 15, 2008 33.48 33.48 29.71 29.74 1,832,130 -4.63(-13.47%)
Oct 14, 2008 36.77 37.43 33.53 34.37 2,346,203 -0.99(-2.80%)
Oct 13, 2008 33.61 35.42 31.99 35.36 1,679,137 +4.05(+12.94%)
Oct 10, 2008 30.19 32.49 28.77 31.30 3,114,475 -0.77(-2.39%)
Oct 09, 2008 35.14 36.22 31.75 32.07 1,882,352 -2.12(-6.19%)
Oct 08, 2008 32.68 36.12 32.46 34.19 2,376,998 +0.41(+1.22%)
Oct 07, 2008 36.47 37.40 33.68 33.77 1,655,315 -2.74(-7.50%)
Oct 06, 2008 35.63 36.66 33.61 36.51 2,110,896 -1.48(-3.89%)
Oct 03, 2008 38.10 40.28 37.63 37.99 1,575,903 -0.09(-0.24%)
Oct 02, 2008 40.45 40.74 37.85 38.08 1,474,416 -3.84(-9.16%)
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.