Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 129.99 131.54 129.47 130.69 428,137 -0.60(-0.46%)
Feb 25, 2022 126.80 131.38 128.72 131.29 57,107 +5.05(+4.00%)
Feb 24, 2022 123.60 126.51 123.23 126.24 271,741 +0.27(+0.21%)
Feb 23, 2022 128.09 128.34 125.74 125.97 97,459 -1.23(-0.97%)
Feb 22, 2022 129.06 129.43 126.45 127.20 91,012 -1.42(-1.11%)
Feb 18, 2022 128.63 0 -0.53(-0.41%)
Feb 17, 2022 129.98 130.61 128.78 129.15 26,752 -2.27(-1.73%)
Feb 16, 2022 129.91 131.62 129.91 131.42 39,913 +1.26(+0.97%)
Feb 15, 2022 128.10 130.31 127.77 130.16 49,395 +2.57(+2.01%)
Feb 14, 2022 128.44 129.02 126.59 127.59 49,592 -1.01(-0.79%)
Feb 11, 2022 128.73 130.41 128.03 128.61 121,354 -1.05(-0.81%)
Feb 10, 2022 129.95 132.84 129.11 129.66 276,297 -1.10(-0.84%)
Feb 09, 2022 128.84 130.99 128.84 130.76 49,305 +3.15(+2.47%)
Feb 08, 2022 125.67 127.81 125.67 127.60 43,465 +2.34(+1.87%)
Feb 07, 2022 126.11 126.30 124.78 125.27 147,039 -0.49(-0.39%)
Feb 04, 2022 126.14 126.84 124.93 125.75 52,758 -1.28(-1.01%)
Feb 03, 2022 127.83 126.97 127.03 131,980 -1.70(-1.32%)
Feb 02, 2022 127.95 129.40 127.25 128.73 122,488 +0.63(+0.49%)
Feb 01, 2022 126.27 128.26 126.15 128.10 44,102 +2.94(+2.35%)
Jan 31, 2022 122.91 125.20 125.16 42,591 +2.12(+1.72%)
Jan 28, 2022 122.38 123.02 120.46 123.04 323,518 +0.12(+0.10%)
Jan 27, 2022 124.48 126.20 122.06 122.92 141,381 -0.22(-0.18%)
Jan 26, 2022 126.09 127.00 121.91 123.14 114,893 -1.81(-1.45%)
Jan 25, 2022 123.97 125.44 121.72 124.95 114,850 -0.55(-0.44%)
Jan 24, 2022 122.80 125.75 120.70 125.50 114,064 -0.12(-0.10%)
Jan 21, 2022 128.57 128.57 125.13 125.63 133,485 -3.96(-3.06%)
Jan 20, 2022 132.68 133.43 129.54 129.59 123,311 -2.57(-1.94%)
Jan 19, 2022 133.72 134.03 132.05 132.16 124,376 -0.51(-0.38%)
Jan 18, 2022 133.40 133.87 132.03 132.66 104,089 -1.85(-1.38%)
Jan 14, 2022 134.52 0 -0.49(-0.36%)
Jan 13, 2022 135.77 136.73 134.80 135.00 50,684 -0.56(-0.42%)
Jan 12, 2022 135.09 136.29 134.27 135.57 162,198 +1.73(+1.29%)
Jan 11, 2022 132.43 133.88 131.25 133.84 29,269 +1.81(+1.37%)
Jan 10, 2022 132.98 133.17 130.69 132.03 74,838 -1.44(-1.08%)
Jan 07, 2022 133.51 133.94 132.54 133.48 37,055 +0.63(+0.47%)
Jan 06, 2022 134.82 134.82 132.37 132.85 42,420 -1.66(-1.23%)
Jan 05, 2022 135.63 137.65 134.49 134.51 76,092 -0.22(-0.16%)
Jan 04, 2022 133.46 135.41 133.46 134.73 170,701 +1.89(+1.42%)
Jan 03, 2022 134.36 134.53 132.66 132.84 119,938 -1.05(-0.78%)
Dec 31, 2021 133.45 134.23 132.96 133.89 31,100 +0.62(+0.47%)
Dec 30, 2021 134.44 134.76 133.21 133.27 28,099 -0.51(-0.38%)
Dec 29, 2021 132.68 133.94 132.68 133.77 17,647 +0.63(+0.47%)
Dec 28, 2021 132.83 133.50 132.64 133.14 53,588 +0.63(+0.48%)
Dec 27, 2021 130.90 132.58 130.67 132.51 26,736 +1.93(+1.48%)
Dec 23, 2021 129.15 130.91 129.15 130.58 20,995 +1.45(+1.12%)
Dec 22, 2021 127.60 129.20 127.54 129.13 24,992 +1.27(+0.99%)
Dec 21, 2021 126.56 128.19 126.56 127.86 446,353 +2.20(+1.75%)
Dec 20, 2021 125.95 125.95 123.92 125.67 79,435 -2.57(-2.00%)
Dec 17, 2021 128.67 129.36 127.61 128.24 27,606 -0.86(-0.67%)
Dec 16, 2021 128.64 130.18 128.59 129.09 24,215 +2.00(+1.57%)
Dec 15, 2021 127.19 127.46 124.50 127.10 44,056 -0.56(-0.44%)
Dec 14, 2021 127.28 129.05 127.28 127.66 29,481 +0.14(+0.11%)
Dec 13, 2021 128.63 128.93 127.00 127.52 49,890 -1.33(-1.04%)
Dec 10, 2021 129.35 129.57 128.00 128.85 31,779 +0.49(+0.38%)
Dec 09, 2021 127.99 128.82 127.69 128.36 23,928 -1.00(-0.77%)
Dec 08, 2021 129.25 129.63 128.92 129.36 26,660 +0.65(+0.50%)
Dec 07, 2021 127.93 129.57 127.93 128.71 27,140 +2.56(+2.03%)
Dec 06, 2021 125.12 127.07 124.94 126.16 27,148 +2.33(+1.88%)
Dec 03, 2021 124.11 125.43 123.05 123.83 33,706 -0.15(-0.12%)
Dec 02, 2021 122.71 124.54 122.19 123.98 49,515 +1.87(+1.53%)
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.