Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

140.42 +2.70 (+1.96%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 138.07 141.12 138.07 140.42 86,732 +2.70(+1.96%)
May 25, 2022 135.96 138.26 135.55 137.72 74,261 +1.31(+0.96%)
May 24, 2022 136.77 136.83 134.32 136.41 87,873 -1.16(-0.84%)
May 23, 2022 136.59 138.06 135.85 137.57 91,365 +2.51(+1.86%)
May 20, 2022 137.43 137.71 132.11 135.06 149,171 -0.84(-0.62%)
May 19, 2022 133.84 137.69 133.84 135.90 202,875 +1.20(+0.89%)
May 18, 2022 137.98 138.44 134.26 134.70 76,309 -4.73(-3.39%)
May 17, 2022 138.18 139.61 136.97 139.43 176,035 +4.43(+3.28%)
May 16, 2022 135.11 136.12 134.20 135.00 144,400 -0.15(-0.11%)
May 13, 2022 133.97 136.61 133.97 135.15 156,150 +2.48(+1.87%)
May 12, 2022 132.08 134.41 130.12 132.67 172,498 -1.19(-0.89%)
May 11, 2022 134.77 137.91 133.77 133.86 126,652 +0.05(+0.04%)
May 10, 2022 136.45 136.85 132.01 133.81 179,478 -0.73(-0.54%)
May 09, 2022 137.29 138.18 134.07 134.54 206,811 -5.51(-3.93%)
May 06, 2022 141.22 141.22 137.60 140.05 233,699 -1.65(-1.16%)
May 05, 2022 146.57 147.06 140.19 141.70 178,188 -5.04(-3.43%)
May 04, 2022 142.75 146.90 141.74 146.74 174,573 +4.50(+3.16%)
May 03, 2022 140.08 143.14 140.05 142.24 176,147 +2.09(+1.49%)
May 02, 2022 140.21 141.14 137.32 140.15 154,995 -0.64(-0.45%)
Apr 29, 2022 145.47 146.28 140.57 140.79 110,113 -3.27(-2.27%)
Apr 28, 2022 143.43 144.65 140.18 144.06 137,102 +2.01(+1.41%)
Apr 27, 2022 142.23 143.96 141.14 142.05 144,729 +1.96(+1.40%)
Apr 26, 2022 143.04 143.40 140.09 140.09 107,232 -2.70(-1.89%)
Apr 25, 2022 141.87 143.31 138.31 142.79 231,457 -1.54(-1.07%)
Apr 22, 2022 148.53 148.61 143.98 144.33 181,662 -5.22(-3.49%)
Apr 21, 2022 153.90 149.05 149.55 272,156 -4.22(-2.74%)
Apr 20, 2022 153.74 154.87 152.61 153.77 204,997 -0.25(-0.16%)
Apr 19, 2022 151.96 154.27 151.53 154.02 178,620 +1.41(+0.92%)
Apr 18, 2022 151.82 153.43 151.80 152.61 266,436 +1.04(+0.69%)
Apr 14, 2022 152.50 153.62 151.51 151.57 727,737 -0.57(-0.37%)
Apr 13, 2022 149.94 152.14 149.14 152.14 296,062 +3.01(+2.02%)
Apr 12, 2022 149.73 151.51 148.57 149.13 413,506 +0.83(+0.56%)
Apr 11, 2022 148.90 149.92 147.92 148.30 168,515 -0.64(-0.43%)
Apr 08, 2022 149.35 149.96 148.14 148.94 100,112 +0.54(+0.36%)
Apr 07, 2022 147.75 148.94 146.14 148.40 221,798 +1.11(+0.75%)
Apr 06, 2022 148.76 148.76 146.03 147.29 166,384 -1.64(-1.10%)
Apr 05, 2022 150.85 152.22 148.54 148.93 358,446 -1.83(-1.21%)
Apr 04, 2022 152.02 152.02 149.58 150.76 419,983 -0.25(-0.17%)
Apr 01, 2022 150.26 152.07 149.00 151.01 298,411 +1.45(+0.97%)
Mar 31, 2022 150.43 152.03 149.42 149.56 557,334 -1.05(-0.70%)
Mar 30, 2022 150.83 151.57 149.88 150.61 182,214 +0.37(+0.25%)
Mar 29, 2022 148.44 150.34 146.85 150.24 84,097 +0.14(+0.09%)
Mar 28, 2022 150.86 150.86 148.49 150.10 125,228 -1.63(-1.07%)
Mar 25, 2022 150.33 151.76 149.79 151.73 79,064 +1.53(+1.02%)
Mar 24, 2022 148.16 150.22 148.16 150.20 74,529 +2.68(+1.82%)
Mar 23, 2022 146.70 148.31 146.70 147.52 78,725 +0.38(+0.26%)
Mar 22, 2022 147.08 148.18 146.48 147.14 536,425 +0.69(+0.47%)
Mar 21, 2022 144.64 146.97 144.64 146.45 134,249 +2.98(+2.08%)
Mar 18, 2022 142.04 143.57 141.50 143.47 44,831 +0.77(+0.54%)
Mar 17, 2022 139.29 142.75 139.29 142.70 61,842 +3.60(+2.59%)
Mar 16, 2022 139.03 139.88 136.20 139.10 173,473 +1.90(+1.38%)
Mar 15, 2022 136.00 137.39 134.26 137.20 58,009 +0.69(+0.51%)
Mar 14, 2022 138.45 138.55 135.74 136.51 124,122 -2.00(-1.44%)
Mar 11, 2022 139.10 140.34 138.43 138.51 116,023 -1.07(-0.77%)
Mar 10, 2022 137.30 139.81 137.13 139.58 175,967 +1.91(+1.39%)
Mar 09, 2022 135.16 138.27 135.00 137.67 94,516 +2.96(+2.20%)
Mar 08, 2022 135.92 137.51 134.06 134.71 95,347 -1.13(-0.83%)
Mar 07, 2022 139.82 140.37 135.78 135.84 470,694 -4.18(-2.99%)
Mar 04, 2022 138.51 140.13 137.56 140.02 148,987 +0.55(+0.39%)
Mar 03, 2022 139.90 140.09 137.52 139.47 115,553 +0.96(+0.69%)
Mar 02, 2022 136.74 139.11 136.12 138.51 55,476 +3.15(+2.33%)
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.