Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.89 46.28 46.28 46.28 439,395 -0.50(-1.07%)
Dec 30, 2009 46.61 46.92 46.38 46.78 718,017 -0.01(-0.02%)
Dec 29, 2009 47.09 47.30 46.68 46.79 1,372,776 -0.18(-0.38%)
Dec 28, 2009 47.29 47.36 46.72 46.96 1,938,805 -0.02(-0.03%)
Dec 24, 2009 46.83 47.09 46.77 46.98 1,354,643 +0.34(+0.73%)
Dec 23, 2009 45.94 46.65 45.81 46.64 1,569,763 +0.90(+1.97%)
Dec 22, 2009 45.46 45.76 45.28 45.74 840,688 +0.37(+0.81%)
Dec 21, 2009 45.11 45.67 45.05 45.37 1,617,388 +0.51(+1.15%)
Dec 18, 2009 44.80 45.20 44.30 44.85 2,938,250 +0.10(+0.22%)
Dec 17, 2009 45.36 45.45 44.65 44.75 1,201,976 -1.08(-2.36%)
Dec 16, 2009 45.52 46.17 45.52 45.84 3,270,508 +0.51(+1.12%)
Dec 15, 2009 45.43 46.03 45.16 45.33 2,598,654 -0.15(-0.32%)
Dec 14, 2009 45.51 45.70 45.45 45.48 2,993,896 +0.58(+1.28%)
Dec 11, 2009 45.05 45.22 44.49 44.90 3,058,410 +0.07(+0.15%)
Dec 10, 2009 44.96 45.36 44.60 44.83 1,658,293 +0.03(+0.07%)
Dec 09, 2009 44.34 44.85 43.82 44.80 1,615,406 +0.63(+1.43%)
Dec 08, 2009 44.51 44.65 43.96 44.17 1,678,769 -0.71(-1.59%)
Dec 07, 2009 44.68 45.45 44.64 44.89 3,081,411 +0.05(+0.12%)
Dec 04, 2009 46.23 46.46 44.14 44.83 6,289,977 -0.74(-1.62%)
Dec 03, 2009 46.62 46.66 45.57 45.57 4,542,926 -0.90(-1.93%)
Dec 02, 2009 45.88 46.70 45.87 46.47 1,931,632 +0.69(+1.51%)
Dec 01, 2009 45.81 46.21 45.64 45.78 2,537,914 +0.66(+1.46%)
Nov 30, 2009 45.09 45.40 44.69 45.12 2,464,936 +0.14(+0.31%)
Nov 27, 2009 44.58 45.48 44.23 44.98 1,268,627 -1.18(-2.56%)
Nov 25, 2009 45.72 46.21 45.46 46.16 2,555,914 +0.76(+1.67%)
Nov 24, 2009 45.38 45.52 44.86 45.40 2,724,921 -0.04(-0.08%)
Nov 23, 2009 46.04 46.48 45.31 45.44 3,130,854 +0.24(+0.53%)
Nov 20, 2009 44.82 45.32 44.52 45.20 1,503,048 -0.10(-0.22%)
Nov 19, 2009 45.66 45.66 44.62 45.30 1,575,793 -0.81(-1.75%)
Nov 18, 2009 46.54 46.63 45.75 46.11 1,347,131 -0.22(-0.48%)
Nov 17, 2009 45.60 46.37 45.38 46.33 1,651,321 +0.46(+1.00%)
Nov 16, 2009 45.18 46.10 45.12 45.87 2,881,103 +1.21(+2.70%)
Nov 13, 2009 44.48 45.05 44.21 44.66 3,297,086 +0.35(+0.78%)
Nov 12, 2009 44.67 45.23 44.15 44.32 3,704,535 -0.45(-0.99%)
Nov 11, 2009 44.86 45.26 44.49 44.76 1,666,553 +0.39(+0.88%)
Nov 10, 2009 44.36 44.53 43.81 44.37 1,695,254 -0.06(-0.14%)
Nov 09, 2009 43.70 44.48 43.61 44.43 1,573,956 +1.47(+3.43%)
Nov 06, 2009 42.38 43.54 42.30 42.96 928,723 +0.13(+0.30%)
Nov 05, 2009 42.08 42.87 41.90 42.83 1,309,592 +1.16(+2.78%)
Nov 04, 2009 42.51 42.64 41.58 41.67 1,340,594 -0.02(-0.06%)
Nov 03, 2009 40.36 41.94 40.26 41.69 1,562,755 +0.77(+1.88%)
Nov 02, 2009 40.94 41.84 40.03 40.92 2,244,942 +0.37(+0.91%)
Oct 30, 2009 42.16 42.19 40.25 40.55 2,485,316 -1.65(-3.91%)
Oct 29, 2009 41.39 42.41 41.32 42.21 1,772,234 +1.57(+3.85%)
Oct 28, 2009 42.10 42.14 40.54 40.64 2,362,153 -1.68(-3.97%)
Oct 27, 2009 42.77 43.00 42.27 42.32 1,767,292 -0.45(-1.06%)
Oct 26, 2009 43.80 44.62 42.67 42.77 1,072,556 -0.89(-2.04%)
Oct 23, 2009 43.98 44.09 43.50 43.66 1,931,718 -0.96(-2.15%)
Oct 22, 2009 44.14 44.81 43.34 44.62 1,026,288 +0.47(+1.06%)
Oct 21, 2009 44.29 45.22 44.10 44.16 1,319,556 -0.39(-0.88%)
Oct 20, 2009 44.03 44.57 44.00 44.55 787,469 -0.41(-0.91%)
Oct 19, 2009 44.36 45.15 44.22 44.95 1,179,271 +0.70(+1.58%)
Oct 16, 2009 44.43 44.55 44.03 44.26 1,073,627 -0.55(-1.22%)
Oct 15, 2009 44.29 44.90 44.09 44.80 809,674 +0.16(+0.36%)
Oct 14, 2009 44.32 44.74 44.09 44.64 1,378,078 +0.95(+2.18%)
Oct 13, 2009 43.23 43.79 42.88 43.69 988,546 +0.19(+0.44%)
Oct 12, 2009 43.92 44.12 43.23 43.50 545,367 +0.17(+0.39%)
Oct 09, 2009 43.27 43.56 42.84 43.33 742,151 -0.05(-0.11%)
Oct 08, 2009 43.18 43.59 42.73 43.37 987,206 +1.03(+2.43%)
Oct 07, 2009 42.00 42.50 41.87 42.34 841,166 +0.32(+0.77%)
Oct 06, 2009 41.90 42.47 41.48 42.02 1,242,917 +0.86(+2.09%)
Oct 05, 2009 40.36 41.28 40.21 41.16 1,096,606 +1.23(+3.08%)
Oct 02, 2009 39.43 40.60 39.37 39.93 1,249,263 -0.35(-0.88%)
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.