Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

140.10 -1.55 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 26.50 26.79 26.31 26.56 22,134 +0.11(+0.41%)
Apr 29, 2003 26.47 26.61 26.20 26.45 135,269 +0.17(+0.65%)
Apr 28, 2003 25.96 26.32 25.88 26.28 113,393 +0.48(+1.86%)
Apr 25, 2003 26.34 26.34 25.62 25.80 135,657 -0.46(-1.74%)
Apr 24, 2003 26.27 26.61 26.26 26.26 13,073 -0.16(-0.61%)
Apr 23, 2003 26.17 26.49 26.08 26.42 37,409 +0.25(+0.97%)
Apr 22, 2003 25.63 26.17 25.45 26.17 45,564 +0.42(+1.62%)
Apr 21, 2003 25.65 25.83 25.57 25.75 469,883 +0.08(+0.30%)
Apr 17, 2003 25.18 25.67 25.18 25.67 18,898 +0.42(+1.68%)
Apr 16, 2003 25.84 25.84 25.25 25.25 24,076 -0.42(-1.66%)
Apr 15, 2003 25.11 25.67 25.11 25.67 24,206 +0.38(+1.50%)
Apr 14, 2003 24.90 25.29 24.90 25.29 5,048 +0.43(+1.74%)
Apr 11, 2003 25.35 25.35 24.73 24.86 6,083 +0.02(+0.09%)
Apr 10, 2003 24.72 24.85 24.69 24.84 205,687 -0.02(-0.06%)
Apr 09, 2003 25.18 25.42 24.74 24.85 27,959 -0.32(-1.29%)
Apr 08, 2003 25.35 25.35 25.05 25.18 22,782 -0.33(-1.30%)
Apr 07, 2003 25.96 26.03 25.51 25.51 47,247 +0.44(+1.76%)
Apr 04, 2003 25.25 25.30 24.89 25.07 106,273 +0.02(+0.09%)
Apr 03, 2003 25.22 25.32 24.99 25.05 163,358 -0.34(-1.34%)
Apr 02, 2003 25.05 25.45 25.05 25.39 19,804 +0.76(+3.11%)
Apr 01, 2003 24.57 24.79 24.25 24.62 31,325 +0.09(+0.38%)
Mar 31, 2003 24.88 24.88 24.25 24.53 14,497 -0.34(-1.37%)
Mar 28, 2003 24.80 24.97 24.66 24.87 85,174 -0.01(-0.03%)
Mar 27, 2003 25.07 25.07 24.64 24.88 13,203 -0.18(-0.71%)
Mar 26, 2003 25.33 25.33 25.04 25.05 44,011 -0.28(-1.10%)
Mar 25, 2003 25.15 25.49 25.07 25.33 114,558 +0.09(+0.37%)
Mar 24, 2003 25.92 25.92 25.05 25.24 13,721 -1.00(-3.80%)
Mar 21, 2003 25.78 26.24 25.51 26.24 127,243 +0.96(+3.79%)
Mar 20, 2003 25.30 25.37 24.98 25.28 15,403 -0.11(-0.43%)
Mar 19, 2003 25.45 25.45 25.09 25.39 13,203 +0.08(+0.31%)
Mar 18, 2003 25.18 25.49 24.92 25.31 509,622 +0.41(+1.64%)
Mar 17, 2003 23.87 24.91 23.87 24.90 30,289 +0.73(+3.04%)
Mar 14, 2003 23.96 24.31 23.90 24.16 15,792 +0.40(+1.69%)
Mar 13, 2003 23.24 23.82 23.21 23.76 27,701 +0.94(+4.13%)
Mar 12, 2003 22.83 22.83 22.50 22.82 11,261 -0.02(-0.07%)
Mar 11, 2003 22.93 23.24 22.84 22.84 92,293 -0.26(-1.14%)
Mar 10, 2003 23.29 23.38 23.04 23.10 18,251 -0.42(-1.77%)
Mar 07, 2003 23.18 23.52 23.02 23.52 29,642 +0.12(+0.50%)
Mar 06, 2003 23.76 23.76 23.27 23.40 16,309 -0.32(-1.34%)
Mar 05, 2003 23.79 23.83 23.57 23.72 6,213 +0.02(+0.10%)
Mar 04, 2003 24.20 24.20 23.69 23.69 86,209 -0.53(-2.17%)
Mar 03, 2003 24.72 24.73 24.22 24.22 88,928 -0.25(-1.04%)
Feb 28, 2003 24.49 24.57 24.37 24.47 82,456 +0.04(+0.16%)
Feb 27, 2003 24.22 24.57 24.11 24.44 22,652 +0.17(+0.70%)
Feb 26, 2003 24.33 24.51 24.19 24.27 73,653 +0.05(+0.19%)
Feb 25, 2003 24.17 24.22 23.71 24.22 18,639 -0.09(-0.38%)
Feb 24, 2003 24.72 24.72 24.31 24.31 5,566 -0.56(-2.27%)
Feb 21, 2003 24.64 24.95 24.44 24.88 13,721 +0.35(+1.42%)
Feb 20, 2003 24.84 24.84 24.44 24.53 13,721 -0.17(-0.69%)
Feb 19, 2003 25.11 25.11 24.58 24.70 8,284 -0.32(-1.30%)
Feb 18, 2003 24.84 25.17 24.84 25.02 17,086 +0.56(+2.27%)
Feb 14, 2003 24.45 24.59 24.25 24.47 10,226 -0.05(-0.22%)
Feb 13, 2003 24.37 24.62 24.26 24.52 34,432 +0.09(+0.35%)
Feb 12, 2003 24.57 24.72 24.44 24.44 28,218 -0.13(-0.53%)
Feb 11, 2003 24.84 24.98 24.40 24.57 7,766 -0.19(-0.75%)
Feb 10, 2003 25.05 25.05 24.47 24.75 24,464 +0.07(+0.28%)
Feb 07, 2003 24.91 25.03 24.61 24.68 27,959 -0.04(-0.16%)
Feb 06, 2003 25.26 25.26 24.58 24.72 94,753 -0.39(-1.54%)
Feb 05, 2003 25.11 25.61 25.05 25.11 20,452 -0.10(-0.40%)
Feb 04, 2003 25.18 25.21 24.88 25.21 23,817 -0.01(-0.03%)
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.