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 (%)
Dec 31, 2012 55.37 56.81 55.29 56.72 123,955 +1.19(+2.15%)
Dec 28, 2012 55.85 56.08 55.46 55.53 221,464 -0.71(-1.27%)
Dec 27, 2012 56.65 56.66 55.60 56.24 105,206 -0.24(-0.42%)
Dec 26, 2012 56.28 56.73 56.28 56.48 670,013 +0.33(+0.58%)
Dec 24, 2012 56.02 56.22 55.74 56.15 76,946 +0.05(+0.09%)
Dec 21, 2012 55.34 56.17 55.34 56.10 163,646 -0.38(-0.68%)
Dec 20, 2012 56.09 56.49 55.82 56.49 92,754 +0.46(+0.82%)
Dec 19, 2012 56.44 56.52 56.03 56.03 84,652 -0.31(-0.55%)
Dec 18, 2012 55.56 56.39 55.56 56.34 140,744 +0.72(+1.30%)
Dec 17, 2012 55.45 55.61 55.22 55.61 150,403 +0.35(+0.63%)
Dec 14, 2012 54.65 55.46 54.65 55.26 109,003 +0.60(+1.10%)
Dec 13, 2012 54.89 55.19 54.46 54.66 140,761 -0.31(-0.56%)
Dec 12, 2012 55.16 55.46 54.87 54.97 159,775 +0.12(+0.22%)
Dec 11, 2012 54.66 55.05 54.61 54.85 87,277 +0.39(+0.72%)
Dec 10, 2012 53.88 54.54 53.88 54.46 119,374 +0.54(+1.01%)
Dec 07, 2012 53.83 53.92 53.55 53.92 78,291 +0.47(+0.88%)
Dec 06, 2012 53.16 53.49 53.12 53.44 52,976 +0.09(+0.17%)
Dec 05, 2012 53.32 53.68 52.91 53.36 77,685 -0.45(-0.85%)
Dec 04, 2012 53.38 54.10 53.38 53.81 78,211 -0.72(-1.31%)
Nov 30, 2012 54.48 54.74 54.35 54.53 125,156 +0.06(+0.10%)
Nov 29, 2012 54.36 54.66 54.14 54.47 75,445 +0.36(+0.66%)
Nov 28, 2012 53.39 54.11 53.18 54.11 137,146 +0.25(+0.47%)
Nov 27, 2012 53.96 54.34 53.83 53.86 315,758 -0.23(-0.42%)
Nov 26, 2012 53.82 54.09 53.59 54.09 115,769 -0.06(-0.11%)
Nov 23, 2012 53.60 54.17 53.60 54.14 53,224 +0.72(+1.35%)
Nov 21, 2012 53.30 53.44 53.13 53.42 100,062 +0.14(+0.26%)
Nov 20, 2012 53.21 53.65 52.98 53.28 54,881 -0.07(-0.14%)
Nov 19, 2012 52.62 53.40 52.62 53.36 135,144 +1.39(+2.67%)
Nov 16, 2012 51.88 52.04 51.24 51.97 97,549 +0.21(+0.41%)
Nov 15, 2012 52.18 52.38 51.49 51.76 113,574 -0.53(-1.01%)
Nov 14, 2012 53.28 53.28 52.17 52.28 113,616 -0.97(-1.82%)
Nov 13, 2012 52.88 53.74 52.88 53.25 67,180 -0.20(-0.36%)
Nov 12, 2012 53.61 53.71 53.32 53.44 77,331 -0.06(-0.11%)
Nov 09, 2012 53.39 54.28 53.36 53.50 622,235 -0.15(-0.27%)
Nov 08, 2012 54.43 54.52 53.52 53.65 127,427 -0.75(-1.37%)
Nov 07, 2012 54.69 54.75 53.84 54.40 347,329 -1.06(-1.92%)
Nov 06, 2012 54.99 55.70 54.99 55.46 51,011 +0.56(+1.02%)
Nov 05, 2012 54.54 55.00 54.42 54.90 120,804 +0.28(+0.52%)
Nov 02, 2012 56.04 56.05 54.61 54.61 43,363 -1.25(-2.24%)
Nov 01, 2012 54.66 55.87 54.58 55.87 105,917 +1.34(+2.46%)
Oct 31, 2012 54.71 54.95 54.31 54.53 187,389 -0.08(-0.15%)
Oct 26, 2012 54.45 54.61 54.61 54.61 64,493 +0.22(+0.40%)
Oct 25, 2012 54.77 54.79 53.96 54.39 116,767 +0.00(+0.00%)
Oct 24, 2012 54.92 55.13 54.28 54.39 91,650 -0.11(-0.21%)
Oct 23, 2012 54.77 54.94 54.15 54.50 140,393 -1.29(-2.32%)
Oct 19, 2012 56.70 56.72 55.59 55.79 129,002 -1.23(-2.15%)
Oct 18, 2012 56.71 57.21 56.65 57.02 119,055 +0.06(+0.10%)
Oct 17, 2012 56.44 57.04 56.26 56.96 237,535 +0.69(+1.23%)
Oct 16, 2012 55.22 56.33 55.21 56.27 62,560 +1.31(+2.39%)
Oct 15, 2012 54.50 55.00 54.20 54.96 56,264 +0.38(+0.69%)
Oct 12, 2012 55.03 55.26 54.42 54.58 63,057 -0.49(-0.89%)
Oct 11, 2012 55.03 55.51 55.00 55.07 78,006 +0.51(+0.94%)
Oct 10, 2012 55.02 55.03 54.41 54.56 238,257 -0.51(-0.93%)
Oct 09, 2012 55.39 55.77 55.05 55.07 181,362 -0.40(-0.72%)
Oct 08, 2012 55.26 55.65 55.08 55.47 44,094 -0.06(-0.12%)
Oct 05, 2012 55.68 56.09 55.37 55.53 95,467 +0.15(+0.28%)
Oct 04, 2012 55.03 55.55 54.97 55.38 146,059 +0.72(+1.32%)
Oct 03, 2012 54.92 54.94 54.43 54.66 123,861 -0.20(-0.37%)
Oct 02, 2012 55.31 55.45 54.54 54.86 122,198 -0.41(-0.74%)
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.