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 (%)
Mar 31, 2022 144.57 146.11 143.60 143.74 579,921 -1.01(-0.70%)
Mar 30, 2022 144.96 145.67 144.04 144.74 189,598 +0.36(+0.25%)
Mar 29, 2022 142.66 144.48 141.13 144.39 87,505 +0.13(+0.09%)
Mar 28, 2022 144.98 144.98 142.71 144.25 130,303 -1.57(-1.07%)
Mar 25, 2022 144.47 145.85 143.96 145.82 82,268 +1.47(+1.02%)
Mar 24, 2022 142.39 144.37 142.39 144.35 77,549 +2.98(+2.11%)
Mar 23, 2022 140.58 142.12 140.58 141.37 82,151 +0.36(+0.26%)
Mar 22, 2022 140.94 142.00 140.37 141.00 559,773 +0.66(+0.47%)
Mar 21, 2022 138.61 140.84 138.61 140.34 140,092 +2.86(+2.08%)
Mar 18, 2022 136.12 137.58 135.60 137.49 46,782 +0.74(+0.54%)
Mar 17, 2022 133.48 136.80 133.48 136.75 64,533 +3.45(+2.59%)
Mar 16, 2022 133.23 134.05 130.52 133.30 181,023 +1.82(+1.39%)
Mar 15, 2022 130.33 131.66 128.66 131.48 60,533 +0.66(+0.51%)
Mar 14, 2022 132.68 132.77 130.08 130.82 129,524 -1.92(-1.44%)
Mar 11, 2022 133.30 134.49 132.66 132.73 121,073 -1.03(-0.77%)
Mar 10, 2022 131.57 133.98 131.41 133.76 183,626 +1.83(+1.39%)
Mar 09, 2022 129.52 132.50 129.37 131.93 98,629 +2.84(+2.20%)
Mar 08, 2022 130.25 131.78 128.47 129.09 99,497 -1.08(-0.83%)
Mar 07, 2022 133.99 134.51 130.12 130.17 491,181 -4.01(-2.99%)
Mar 04, 2022 132.73 134.28 131.82 134.18 155,471 +0.53(+0.39%)
Mar 03, 2022 134.06 134.25 131.78 133.65 120,582 +0.92(+0.69%)
Mar 02, 2022 131.04 133.31 130.44 132.73 57,890 +3.02(+2.33%)
Mar 01, 2022 131.44 132.64 128.43 129.71 98,815 -1.44(-1.10%)
Feb 28, 2022 130.45 132.01 129.93 131.15 426,627 -0.60(-0.46%)
Feb 25, 2022 127.25 131.84 129.18 131.75 56,905 +5.07(+4.00%)
Feb 24, 2022 124.04 126.95 123.67 126.69 270,782 +0.27(+0.21%)
Feb 23, 2022 128.54 128.79 126.19 126.42 97,115 -1.24(-0.97%)
Feb 22, 2022 129.52 129.89 126.90 127.65 90,691 -1.43(-1.11%)
Feb 18, 2022 129.08 0 -0.53(-0.41%)
Feb 17, 2022 130.44 131.07 129.24 129.61 26,657 -2.28(-1.73%)
Feb 16, 2022 130.37 132.08 130.37 131.89 39,772 +1.27(+0.97%)
Feb 15, 2022 128.55 130.77 128.22 130.62 49,221 +2.58(+2.01%)
Feb 14, 2022 128.90 129.47 127.04 128.05 49,417 -1.02(-0.79%)
Feb 11, 2022 129.19 130.87 128.48 129.06 120,925 -1.05(-0.81%)
Feb 10, 2022 130.41 133.31 129.57 130.12 275,323 -1.10(-0.84%)
Feb 09, 2022 129.29 131.46 129.29 131.22 49,131 +3.16(+2.47%)
Feb 08, 2022 126.11 128.26 126.11 128.06 43,312 +2.35(+1.87%)
Feb 07, 2022 126.55 126.74 125.22 125.71 146,520 -0.49(-0.39%)
Feb 04, 2022 126.59 127.29 125.37 126.20 52,572 -1.28(-1.01%)
Feb 03, 2022 128.29 127.42 127.48 131,514 -1.71(-1.32%)
Feb 02, 2022 128.40 129.85 127.70 129.19 122,056 +0.63(+0.49%)
Feb 01, 2022 126.72 128.72 126.60 128.55 43,947 +2.95(+2.35%)
Jan 31, 2022 123.34 125.64 125.60 42,441 +2.13(+1.72%)
Jan 28, 2022 122.81 123.46 120.89 123.48 322,377 +0.12(+0.10%)
Jan 27, 2022 124.92 126.65 122.49 123.35 140,882 -0.22(-0.18%)
Jan 26, 2022 126.53 127.45 122.34 123.57 114,488 -1.82(-1.45%)
Jan 25, 2022 124.41 125.88 122.15 125.39 114,445 -0.56(-0.44%)
Jan 24, 2022 123.24 126.20 121.13 125.95 113,661 -0.12(-0.10%)
Jan 21, 2022 129.02 129.02 125.57 126.07 133,014 -3.98(-3.06%)
Jan 20, 2022 133.15 133.90 130.00 130.05 122,876 -2.58(-1.94%)
Jan 19, 2022 134.20 134.50 132.51 132.63 123,937 -0.51(-0.38%)
Jan 18, 2022 133.87 134.34 132.49 133.13 103,722 -1.86(-1.38%)
Jan 14, 2022 134.99 0 -0.49(-0.36%)
Jan 13, 2022 136.25 137.21 135.28 135.48 50,505 -0.56(-0.42%)
Jan 12, 2022 135.57 136.78 134.75 136.05 161,626 +1.73(+1.29%)
Jan 11, 2022 132.90 134.35 131.72 134.31 29,166 +1.81(+1.37%)
Jan 10, 2022 133.45 133.64 131.15 132.50 74,574 -1.45(-1.08%)
Jan 07, 2022 133.98 134.42 133.01 133.95 36,925 +0.63(+0.47%)
Jan 06, 2022 135.30 135.30 132.84 133.32 42,271 -1.67(-1.24%)
Jan 05, 2022 136.11 138.14 134.97 134.99 75,823 -0.22(-0.16%)
Jan 04, 2022 133.93 135.88 133.93 135.21 170,099 +1.90(+1.42%)
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.