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, 2007 60.07 60.22 59.53 59.66 212,480 -0.44(-0.74%)
Dec 28, 2007 60.60 60.67 59.97 60.11 190,584 -0.08(-0.13%)
Dec 27, 2007 61.05 61.16 60.10 60.18 168,852 -1.12(-1.83%)
Dec 26, 2007 60.87 61.45 60.72 61.31 120,733 +0.47(+0.78%)
Dec 24, 2007 60.69 61.04 60.69 60.83 55,465 +0.47(+0.77%)
Dec 21, 2007 59.99 60.45 59.66 60.37 120,991 +1.50(+2.54%)
Dec 20, 2007 58.31 58.90 57.63 58.87 109,769 +0.98(+1.70%)
Dec 19, 2007 57.97 58.37 57.49 57.89 139,308 +0.05(+0.09%)
Dec 18, 2007 57.80 58.05 56.59 57.83 241,209 +0.39(+0.67%)
Dec 17, 2007 58.59 58.78 57.18 57.45 225,731 -1.71(-2.88%)
Dec 14, 2007 59.59 59.83 58.89 59.15 219,797 -0.89(-1.48%)
Dec 13, 2007 59.49 60.11 59.18 60.04 235,276 +0.19(+0.32%)
Dec 12, 2007 60.56 60.70 58.90 59.85 547,946 +1.05(+1.79%)
Dec 11, 2007 61.25 61.25 58.72 58.80 647,784 -2.29(-3.74%)
Dec 10, 2007 60.63 61.25 60.49 61.08 277,842 +0.84(+1.39%)
Dec 07, 2007 60.18 60.49 59.79 60.25 134,664 +0.38(+0.63%)
Dec 06, 2007 58.48 59.87 58.48 59.87 572,196 +1.33(+2.28%)
Dec 05, 2007 58.18 58.58 57.99 58.53 146,273 +0.96(+1.67%)
Dec 04, 2007 57.93 57.93 57.37 57.57 118,650 -0.24(-0.42%)
Dec 03, 2007 57.57 58.27 57.43 57.81 218,284 -0.09(-0.15%)
Nov 30, 2007 58.73 58.73 57.45 57.90 264,756 +0.41(+0.71%)
Nov 29, 2007 56.43 58.06 56.43 57.49 251,659 +0.43(+0.76%)
Nov 28, 2007 55.36 57.28 55.36 57.05 360,211 +2.50(+4.59%)
Nov 27, 2007 54.33 54.86 53.73 54.55 342,079 +0.47(+0.86%)
Nov 26, 2007 55.24 55.84 53.95 54.08 363,878 -0.74(-1.34%)
Nov 23, 2007 54.55 55.04 54.21 54.82 129,376 +0.95(+1.76%)
Nov 21, 2007 54.34 54.58 53.49 53.87 211,207 -0.99(-1.81%)
Nov 20, 2007 54.05 55.51 54.02 54.87 579,032 +0.89(+1.65%)
Nov 19, 2007 55.51 55.51 53.88 53.97 345,357 -1.89(-3.39%)
Nov 16, 2007 55.96 56.07 54.90 55.87 157,624 +0.26(+0.46%)
Nov 15, 2007 56.54 56.74 55.11 55.61 340,531 -1.49(-2.61%)
Nov 14, 2007 57.41 57.86 56.90 57.10 212,320 +0.51(+0.90%)
Nov 13, 2007 55.73 56.75 55.70 56.59 357,925 +1.31(+2.37%)
Nov 12, 2007 57.40 57.62 55.28 55.28 527,566 -2.66(-4.59%)
Nov 09, 2007 57.86 58.80 57.54 57.94 412,459 -1.12(-1.90%)
Nov 08, 2007 59.71 59.71 57.84 59.06 1,629,192 +0.31(+0.53%)
Nov 07, 2007 60.21 60.21 58.51 58.75 251,935 -1.54(-2.56%)
Nov 06, 2007 59.53 60.29 59.00 60.29 450,430 +1.56(+2.65%)
Nov 05, 2007 59.15 59.15 58.14 58.73 111,575 -0.56(-0.94%)
Nov 02, 2007 59.39 59.49 58.05 59.29 552,332 +0.33(+0.57%)
Nov 01, 2007 60.35 60.35 58.74 58.96 626,629 -2.06(-3.38%)
Oct 31, 2007 59.96 61.10 59.49 61.02 204,576 +1.45(+2.43%)
Oct 30, 2007 60.51 60.51 59.49 59.57 205,737 -1.26(-2.06%)
Oct 29, 2007 60.85 61.07 60.71 60.83 123,700 +0.57(+0.94%)
Oct 26, 2007 59.57 60.56 59.57 60.26 268,684 +1.15(+1.94%)
Oct 25, 2007 58.90 59.22 58.38 59.11 140,469 +0.57(+0.98%)
Oct 24, 2007 58.07 58.76 57.52 58.54 380,647 +0.24(+0.41%)
Oct 23, 2007 57.94 58.37 57.37 58.30 191,291 +1.21(+2.12%)
Oct 22, 2007 56.53 57.40 56.36 57.09 394,320 -0.48(-0.83%)
Oct 19, 2007 58.71 58.89 57.57 57.57 154,658 -1.45(-2.46%)
Oct 18, 2007 58.24 59.21 58.11 59.02 125,764 +0.81(+1.40%)
Oct 17, 2007 58.88 59.03 57.73 58.21 171,039 -0.29(-0.49%)
Oct 16, 2007 58.69 58.69 58.21 58.49 131,698 -0.69(-1.17%)
Oct 15, 2007 60.03 60.07 58.78 59.18 123,829 -0.28(-0.47%)
Oct 12, 2007 59.05 59.58 58.82 59.46 89,002 +0.56(+0.95%)
Oct 11, 2007 60.07 60.36 58.42 58.90 293,063 -0.35(-0.59%)
Oct 10, 2007 59.17 59.48 58.76 59.25 134,406 +0.03(+0.05%)
Oct 09, 2007 58.30 59.26 58.26 59.22 180,069 +1.19(+2.06%)
Oct 08, 2007 58.07 58.22 57.74 58.03 114,026 -0.17(-0.29%)
Oct 05, 2007 57.96 58.58 57.73 58.20 286,743 +0.88(+1.53%)
Oct 04, 2007 57.03 57.38 56.75 57.32 206,769 +0.13(+0.23%)
Oct 03, 2007 57.64 57.66 57.03 57.19 269,716 -0.81(-1.40%)
Oct 02, 2007 58.29 58.29 57.52 58.00 271,135 -0.33(-0.56%)
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.