Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 110.18 110.28 108.07 108.87 72,997 -1.63(-1.47%)
Feb 25, 2021 113.43 113.44 110.11 110.50 51,160 -3.11(-2.74%)
Feb 24, 2021 112.32 113.97 112.24 113.61 95,155 +1.21(+1.08%)
Feb 23, 2021 111.36 112.59 109.67 112.40 855,104 +0.38(+0.34%)
Feb 22, 2021 110.91 112.46 110.91 112.02 52,647 +0.90(+0.81%)
Feb 19, 2021 109.59 111.53 109.59 111.12 37,456 +2.42(+2.23%)
Feb 18, 2021 109.44 109.44 108.28 108.69 23,082 -1.02(-0.93%)
Feb 17, 2021 109.74 110.10 108.62 109.72 61,336 -0.34(-0.31%)
Feb 16, 2021 110.62 110.81 109.95 110.06 47,133 +0.25(+0.23%)
Feb 12, 2021 108.87 109.91 108.87 109.80 25,964 +0.71(+0.65%)
Feb 11, 2021 109.14 109.57 108.06 109.10 38,167 +0.38(+0.35%)
Feb 10, 2021 110.05 110.05 108.19 108.72 55,910 -0.60(-0.55%)
Feb 09, 2021 110.34 110.34 108.93 109.32 31,967 -0.81(-0.73%)
Feb 08, 2021 110.09 110.50 109.90 110.13 65,260 +0.98(+0.90%)
Feb 05, 2021 108.34 109.28 108.06 109.15 137,800 +1.93(+1.80%)
Feb 04, 2021 107.26 107.73 106.43 107.23 715,873 -0.42(-0.39%)
Feb 03, 2021 107.69 108.03 107.28 107.65 238,291 +0.29(+0.27%)
Feb 02, 2021 106.62 107.60 106.12 107.36 41,946 +1.41(+1.33%)
Feb 01, 2021 105.47 106.06 104.50 105.95 106,409 +1.48(+1.42%)
Jan 29, 2021 106.78 107.03 103.94 104.46 98,109 -2.38(-2.23%)
Jan 28, 2021 105.79 107.45 105.76 106.84 109,065 +2.11(+2.01%)
Jan 27, 2021 106.22 106.22 103.36 104.74 92,008 -3.17(-2.94%)
Jan 26, 2021 110.18 110.18 107.90 107.90 121,508 -1.57(-1.43%)
Jan 25, 2021 109.80 109.80 107.49 109.47 84,616 -0.66(-0.60%)
Jan 22, 2021 109.28 110.45 109.07 110.13 46,713 -0.47(-0.42%)
Jan 21, 2021 112.64 113.07 110.60 110.60 79,366 -2.06(-1.83%)
Jan 20, 2021 113.38 113.38 112.47 112.66 213,930 -0.11(-0.10%)
Jan 19, 2021 113.03 113.03 111.99 112.77 120,665 +0.83(+0.74%)
Jan 15, 2021 113.34 113.34 110.99 111.94 180,471 -2.20(-1.93%)
Jan 14, 2021 114.81 114.96 114.00 114.14 68,133 -0.22(-0.20%)
Jan 13, 2021 115.35 115.61 113.83 114.37 261,308 -1.11(-0.96%)
Jan 12, 2021 113.50 115.69 113.39 115.48 162,256 +1.71(+1.50%)
Jan 11, 2021 112.23 114.18 111.67 113.77 80,397 -0.09(-0.08%)
Jan 08, 2021 114.44 114.59 112.51 113.86 96,407 -0.65(-0.57%)
Jan 07, 2021 114.16 115.28 113.95 114.51 367,648 +1.07(+0.94%)
Jan 06, 2021 109.54 114.30 109.54 113.44 529,902 +4.54(+4.17%)
Jan 05, 2021 105.88 109.21 105.88 108.90 892,478 +2.98(+2.81%)
Jan 04, 2021 107.66 108.55 105.49 105.92 2,790,399 -0.66(-0.62%)
Dec 31, 2020 106.58 106.58 106.58 35,682 +0.20(+0.19%)
Dec 30, 2020 104.96 106.47 104.96 106.38 35,682 +1.61(+1.53%)
Dec 29, 2020 105.68 105.68 104.21 104.77 65,077 -0.26(-0.25%)
Dec 28, 2020 106.59 106.73 105.00 105.04 62,556 -0.51(-0.48%)
Dec 24, 2020 105.10 105.55 104.74 105.55 20,217 +0.71(+0.68%)
Dec 23, 2020 105.39 106.09 104.83 104.83 38,661 +0.17(+0.16%)
Dec 22, 2020 105.53 105.62 104.56 104.66 199,326 -0.82(-0.78%)
Dec 21, 2020 103.87 105.63 103.58 105.48 34,702 -0.71(-0.67%)
Dec 18, 2020 106.34 106.34 105.12 106.19 31,284 +0.27(+0.26%)
Dec 17, 2020 105.62 105.97 105.24 105.92 99,324 +1.35(+1.29%)
Dec 16, 2020 105.11 105.11 104.05 104.57 47,035 -0.31(-0.30%)
Dec 15, 2020 103.93 104.97 103.55 104.88 136,606 +1.99(+1.94%)
Dec 14, 2020 105.12 105.18 102.87 102.89 65,578 -1.29(-1.24%)
Dec 11, 2020 103.97 104.62 103.33 104.17 30,548 -0.61(-0.58%)
Dec 10, 2020 104.70 105.48 104.37 104.78 397,836 -0.33(-0.31%)
Dec 09, 2020 105.19 105.61 104.24 105.11 79,377 +0.25(+0.24%)
Dec 08, 2020 103.81 105.05 103.56 104.86 57,611 +0.75(+0.72%)
Dec 07, 2020 105.06 105.34 103.87 104.11 36,637 -0.94(-0.89%)
Dec 04, 2020 103.31 105.14 102.96 105.04 48,172 +2.20(+2.14%)
Dec 03, 2020 103.83 104.10 102.55 102.84 93,437 -0.64(-0.62%)
Dec 02, 2020 104.30 104.40 103.38 103.48 109,992 -1.13(-1.08%)
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.