Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.56 33.57 33.27 33.42 38,825 -0.14(-0.42%)
May 27, 2004 33.26 33.68 33.26 33.56 79,199 +0.38(+1.14%)
May 26, 2004 33.10 33.26 33.03 33.18 67,461 +0.09(+0.26%)
May 25, 2004 32.37 33.11 32.25 33.10 94,936 +0.54(+1.67%)
May 24, 2004 32.29 32.75 32.29 32.55 80,747 +0.36(+1.13%)
May 21, 2004 32.33 32.55 32.10 32.19 48,112 +0.42(+1.32%)
May 20, 2004 31.75 32.17 31.68 31.77 50,176 -0.12(-0.39%)
May 19, 2004 32.14 32.68 31.72 31.89 172,587 +0.09(+0.29%)
May 18, 2004 31.30 31.89 31.30 31.80 196,837 +0.58(+1.86%)
May 17, 2004 31.44 31.55 31.18 31.22 82,295 -0.70(-2.19%)
May 14, 2004 32.08 32.08 31.73 31.92 285,969 -0.06(-0.19%)
May 13, 2004 31.55 32.10 31.55 31.98 145,757 +0.34(+1.08%)
May 12, 2004 31.75 31.75 31.11 31.64 67,203 -0.07(-0.22%)
May 11, 2004 31.53 31.82 31.45 31.71 223,796 +0.42(+1.34%)
May 10, 2004 31.04 31.67 30.92 31.29 990,250 -0.16(-0.49%)
May 07, 2004 32.37 32.56 31.44 31.44 460,491 -1.16(-3.54%)
May 06, 2004 32.55 32.75 32.29 32.60 191,549 -0.43(-1.31%)
May 05, 2004 33.30 33.30 32.99 33.03 41,792 -0.07(-0.21%)
May 04, 2004 32.75 33.43 32.75 33.10 190,775 +0.35(+1.06%)
May 03, 2004 32.64 32.87 32.41 32.75 328,922 +0.05(+0.14%)
Apr 30, 2004 32.83 33.06 32.62 32.71 73,652 -0.11(-0.33%)
Apr 29, 2004 33.30 33.56 32.57 32.82 286,614 -0.47(-1.40%)
Apr 28, 2004 34.03 34.03 33.24 33.28 355,494 -1.19(-3.46%)
Apr 27, 2004 34.50 34.65 34.34 34.48 139,566 -0.02(-0.07%)
Apr 26, 2004 34.73 34.89 34.34 34.50 31,602 -0.05(-0.13%)
Apr 23, 2004 34.96 34.96 34.16 34.55 47,339 -0.29(-0.85%)
Apr 22, 2004 33.76 34.89 33.76 34.84 351,108 +1.02(+3.00%)
Apr 21, 2004 34.03 34.03 33.46 33.82 56,626 -0.05(-0.16%)
Apr 20, 2004 34.89 34.95 33.88 33.88 81,650 -0.97(-2.78%)
Apr 19, 2004 35.00 35.00 34.62 34.85 196,837 -0.08(-0.22%)
Apr 16, 2004 34.51 34.93 34.51 34.93 44,372 +0.40(+1.15%)
Apr 15, 2004 34.54 34.57 34.22 34.53 184,583 +0.29(+0.86%)
Apr 14, 2004 34.12 34.65 34.11 34.24 72,491 -0.03(-0.09%)
Apr 13, 2004 35.12 35.12 34.12 34.27 75,458 -0.74(-2.10%)
Apr 12, 2004 34.62 35.05 34.62 35.00 49,660 +0.43(+1.26%)
Apr 08, 2004 35.04 35.06 34.44 34.57 157,108 -0.26(-0.73%)
Apr 07, 2004 35.08 35.22 34.73 34.82 92,485 -0.50(-1.40%)
Apr 06, 2004 35.12 35.32 34.96 35.32 150,917 +0.20(+0.57%)
Apr 05, 2004 35.24 35.24 34.89 35.12 137,889 -0.09(-0.26%)
Apr 02, 2004 34.89 35.27 34.82 35.21 145,370 +0.59(+1.70%)
Apr 01, 2004 34.65 34.84 34.42 34.62 277,971 +0.14(+0.40%)
Mar 31, 2004 34.42 34.61 34.25 34.48 80,747 -0.09(-0.27%)
Mar 30, 2004 34.38 34.59 34.26 34.58 62,946 +0.31(+0.90%)
Mar 29, 2004 34.11 34.50 34.11 34.27 132,600 +0.43(+1.26%)
Mar 26, 2004 33.49 33.94 33.49 33.84 196,450 +0.08(+0.23%)
Mar 25, 2004 33.22 33.83 33.11 33.76 122,152 +0.81(+2.47%)
Mar 24, 2004 32.95 33.11 32.75 32.95 207,672 -0.12(-0.35%)
Mar 23, 2004 33.06 33.41 32.96 33.06 78,425 +0.18(+0.54%)
Mar 22, 2004 33.34 33.49 32.69 32.89 251,529 -0.79(-2.35%)
Mar 19, 2004 33.72 33.99 33.58 33.68 131,698 +0.05(+0.16%)
Mar 18, 2004 33.53 33.72 33.39 33.62 65,784 -0.12(-0.34%)
Mar 17, 2004 33.41 33.78 33.41 33.74 132,342 +0.59(+1.78%)
Mar 16, 2004 33.49 33.49 32.79 33.15 210,897 +0.31(+0.94%)
Mar 15, 2004 33.61 33.61 32.84 32.84 215,670 -0.92(-2.73%)
Mar 12, 2004 33.53 33.80 33.34 33.76 234,889 +0.51(+1.54%)
Mar 11, 2004 33.31 33.91 33.18 33.25 428,373 -0.09(-0.26%)
Mar 10, 2004 34.39 34.39 33.30 33.34 768,518 -1.08(-3.13%)
Mar 09, 2004 35.00 35.01 34.34 34.41 811,084 -0.74(-2.12%)
Mar 08, 2004 35.51 35.51 35.09 35.16 108,737 -0.35(-0.98%)
Mar 05, 2004 35.31 35.69 35.31 35.51 57,529 +0.11(+0.31%)
Mar 04, 2004 35.39 35.55 35.13 35.40 86,551 +0.02(+0.04%)
Mar 03, 2004 35.51 35.51 35.06 35.38 223,022 -0.18(-0.50%)
Mar 02, 2004 35.89 35.96 35.51 35.56 97,515 -0.42(-1.16%)
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.