Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.25 -0.13 (-0.09%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 125.40 127.22 125.40 126.35 62,361 +0.59(+0.47%)
Jul 29, 2021 124.85 126.12 124.85 125.76 95,997 +1.87(+1.51%)
Jul 28, 2021 123.72 124.33 122.80 123.89 54,796 +0.05(+0.04%)
Jul 27, 2021 123.10 124.41 121.91 123.84 85,563 -0.10(-0.08%)
Jul 26, 2021 122.81 123.90 122.81 123.95 80,823 +1.37(+1.12%)
Jul 23, 2021 122.32 122.60 121.51 122.58 41,507 +0.89(+0.73%)
Jul 22, 2021 121.60 122.08 120.50 121.69 27,397 +0.11(+0.09%)
Jul 21, 2021 121.06 121.90 120.88 121.58 124,050 +1.65(+1.38%)
Jul 20, 2021 117.73 120.63 117.60 119.93 275,353 +1.71(+1.45%)
Jul 19, 2021 118.75 118.75 117.31 118.22 539,261 -2.74(-2.27%)
Jul 16, 2021 123.84 123.84 120.83 120.97 159,792 -2.46(-1.99%)
Jul 15, 2021 122.79 124.24 122.79 123.42 182,911 -0.01(-0.01%)
Jul 14, 2021 124.14 125.04 123.09 123.43 54,407 -0.14(-0.12%)
Jul 13, 2021 124.97 125.04 123.41 123.58 71,847 -1.50(-1.20%)
Jul 12, 2021 124.01 125.55 123.78 125.08 94,220 +0.39(+0.31%)
Jul 09, 2021 123.37 124.92 123.37 124.69 85,636 +2.84(+2.33%)
Jul 08, 2021 121.98 122.56 120.86 121.85 119,542 -2.05(-1.66%)
Jul 07, 2021 122.75 123.96 122.37 123.90 507,622 +1.16(+0.94%)
Jul 06, 2021 124.99 124.99 122.07 122.74 464,591 -2.14(-1.71%)
Jul 02, 2021 124.89 125.10 124.11 124.88 755,476 +0.24(+0.19%)
Jul 01, 2021 124.64 124.85 124.01 124.64 1,927,098 +0.88(+0.71%)
Jun 30, 2021 123.23 123.94 123.15 123.76 121,036 +0.30(+0.25%)
Jun 29, 2021 123.81 124.36 123.18 123.45 55,265 +0.21(+0.17%)
Jun 28, 2021 123.69 124.03 122.36 123.25 47,657 -0.16(-0.13%)
Jun 25, 2021 124.19 124.23 123.26 123.41 40,661 -0.21(-0.17%)
Jun 24, 2021 124.16 124.26 123.23 123.61 57,403 +0.54(+0.44%)
Jun 23, 2021 124.59 124.71 123.07 123.07 61,868 -0.97(-0.78%)
Jun 22, 2021 124.04 124.58 124.04 124.04 68,156 +0.47(+0.38%)
Jun 21, 2021 122.39 123.74 122.31 123.58 89,188 +2.43(+2.01%)
Jun 18, 2021 121.97 122.48 121.03 121.15 64,956 -2.27(-1.84%)
Jun 17, 2021 126.11 126.11 121.84 123.42 112,935 -3.21(-2.53%)
Jun 16, 2021 128.14 128.14 126.31 126.62 40,616 -1.51(-1.18%)
Jun 15, 2021 128.35 128.71 126.98 128.13 41,837 -0.31(-0.24%)
Jun 14, 2021 129.62 129.62 127.75 128.45 489,323 -1.52(-1.17%)
Jun 11, 2021 130.42 130.92 129.34 129.97 27,475 +0.31(+0.24%)
Jun 10, 2021 131.22 131.46 129.62 129.65 26,229 -0.71(-0.54%)
Jun 09, 2021 131.28 131.54 130.31 130.36 29,138 -1.03(-0.79%)
Jun 08, 2021 131.25 131.77 130.31 131.39 25,602 +0.30(+0.23%)
Jun 07, 2021 132.70 132.70 130.37 131.09 43,385 -1.56(-1.18%)
Jun 04, 2021 132.73 133.07 132.19 132.65 39,109 +0.36(+0.27%)
Jun 03, 2021 131.69 132.34 130.85 132.29 76,966 -0.42(-0.31%)
Jun 02, 2021 133.88 133.88 132.51 132.71 65,113 -0.97(-0.72%)
Jun 01, 2021 133.07 133.95 132.68 133.67 258,052 +2.04(+1.55%)
May 28, 2021 131.90 131.90 131.03 131.63 367,523 +0.18(+0.14%)
May 27, 2021 131.24 132.04 130.93 131.45 41,307 +1.24(+0.95%)
May 26, 2021 130.18 130.44 129.37 130.21 44,640 +0.21(+0.16%)
May 25, 2021 131.59 131.73 129.85 130.00 99,628 -1.16(-0.88%)
May 24, 2021 130.86 131.63 130.26 131.15 124,556 +1.19(+0.92%)
May 21, 2021 130.57 131.34 129.90 129.96 139,759 +0.33(+0.26%)
May 20, 2021 130.06 130.28 129.04 129.63 103,379 +0.03(+0.02%)
May 19, 2021 129.83 130.29 128.30 129.60 137,330 -2.38(-1.81%)
May 18, 2021 133.66 133.66 131.96 131.99 61,159 -1.39(-1.04%)
May 17, 2021 131.76 133.46 131.33 133.38 179,731 +1.41(+1.07%)
May 14, 2021 130.62 132.16 130.52 131.97 93,391 +1.98(+1.52%)
May 13, 2021 128.24 130.41 128.08 129.99 106,509 +1.77(+1.38%)
May 12, 2021 131.34 131.56 128.00 128.22 116,524 -3.50(-2.66%)
May 11, 2021 129.58 132.01 129.27 131.72 89,326 +0.61(+0.46%)
May 10, 2021 133.50 134.20 131.12 131.12 181,540 -0.73(-0.55%)
May 07, 2021 130.44 132.23 130.36 131.84 110,973 +1.51(+1.16%)
May 06, 2021 129.68 130.45 128.24 130.33 63,261 +1.23(+0.95%)
May 05, 2021 128.65 129.29 127.25 129.10 101,824 +2.21(+1.74%)
May 04, 2021 125.33 127.00 124.90 126.89 57,075 +0.63(+0.50%)
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.