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, 2020 76.52 76.52 75.29 75.29 27,704 -2.67(-3.43%)
Apr 29, 2020 77.12 78.19 77.09 77.96 51,395 +2.08(+2.74%)
Apr 28, 2020 76.05 76.59 74.96 75.88 26,927 +1.32(+1.77%)
Apr 27, 2020 72.83 74.93 72.80 74.57 24,641 +1.96(+2.70%)
Apr 24, 2020 72.45 72.88 71.42 72.61 21,659 +1.06(+1.48%)
Apr 23, 2020 71.36 72.97 71.36 71.55 44,290 +1.01(+1.43%)
Apr 22, 2020 70.66 71.02 69.98 70.54 24,271 +1.48(+2.14%)
Apr 21, 2020 68.67 69.60 68.67 69.06 53,304 -1.60(-2.26%)
Apr 20, 2020 71.05 72.10 70.34 70.66 27,051 -1.43(-1.98%)
Apr 17, 2020 71.02 72.27 70.78 72.09 39,654 +2.57(+3.70%)
Apr 16, 2020 69.42 69.66 68.41 69.52 25,409 -0.09(-0.13%)
Apr 15, 2020 70.81 70.81 69.14 69.61 34,695 -3.55(-4.85%)
Apr 14, 2020 74.24 74.71 72.72 73.16 120,639 +0.51(+0.70%)
Apr 13, 2020 73.49 73.89 71.49 72.64 57,463 -1.48(-1.99%)
Apr 09, 2020 71.80 74.37 71.55 74.12 110,343 +3.42(+4.83%)
Apr 08, 2020 68.23 70.96 67.46 70.71 123,924 +3.21(+4.76%)
Apr 07, 2020 67.75 69.70 67.35 67.49 90,406 +1.94(+2.96%)
Apr 06, 2020 64.24 65.96 64.24 65.55 51,076 +4.49(+7.36%)
Apr 03, 2020 62.18 63.03 61.03 61.06 45,365 -0.98(-1.59%)
Apr 02, 2020 61.59 63.80 61.24 62.05 51,253 +0.73(+1.20%)
Apr 01, 2020 62.09 62.81 61.08 61.31 48,716 -2.97(-4.62%)
Mar 31, 2020 64.88 65.80 63.85 64.28 44,489 -0.73(-1.13%)
Mar 30, 2020 63.67 65.35 63.67 65.02 54,122 +1.87(+2.97%)
Mar 27, 2020 63.32 64.43 62.85 63.14 48,490 -2.51(-3.83%)
Mar 26, 2020 63.99 66.17 63.81 65.66 87,795 +2.25(+3.54%)
Mar 25, 2020 62.23 65.92 60.74 63.41 105,957 +2.20(+3.59%)
Mar 24, 2020 58.92 61.70 57.97 61.21 58,749 +6.16(+11.19%)
Mar 23, 2020 57.16 57.57 54.92 55.05 75,632 -2.41(-4.19%)
Mar 20, 2020 59.97 59.97 56.56 57.46 43,650 -1.69(-2.86%)
Mar 19, 2020 57.22 61.05 56.29 59.15 57,830 +1.12(+1.92%)
Mar 18, 2020 60.08 61.17 55.04 58.03 79,920 -4.85(-7.71%)
Mar 17, 2020 59.85 63.18 58.89 62.88 76,508 +3.31(+5.56%)
Mar 16, 2020 56.77 61.65 56.77 59.57 131,717 -6.54(-9.89%)
Mar 13, 2020 65.58 66.20 61.41 66.10 157,705 +4.36(+7.06%)
Mar 12, 2020 62.65 65.58 60.59 61.75 74,693 -6.44(-9.45%)
Mar 11, 2020 69.73 69.75 67.49 68.19 86,803 -3.35(-4.68%)
Mar 10, 2020 71.03 71.63 68.03 71.54 86,584 +2.78(+4.04%)
Mar 09, 2020 70.94 71.75 68.75 68.76 84,848 -8.02(-10.45%)
Mar 06, 2020 77.08 77.59 75.49 76.79 55,023 -2.36(-2.99%)
Mar 05, 2020 79.38 80.01 78.68 79.15 51,193 -2.48(-3.04%)
Mar 04, 2020 80.10 81.73 78.98 81.63 39,799 +2.95(+3.74%)
Mar 03, 2020 79.62 81.16 77.75 78.69 91,193 -0.70(-0.88%)
Mar 02, 2020 77.12 79.39 76.31 79.39 86,276 +2.82(+3.68%)
Feb 28, 2020 74.99 76.57 74.42 76.57 116,437 -0.88(-1.13%)
Feb 27, 2020 80.22 80.65 77.40 77.45 93,550 -3.81(-4.69%)
Feb 26, 2020 82.01 82.96 81.21 81.26 82,158 -0.42(-0.51%)
Feb 25, 2020 85.40 85.40 81.50 81.68 135,787 -3.86(-4.51%)
Feb 24, 2020 85.98 86.12 85.23 85.54 112,406 -2.58(-2.92%)
Feb 21, 2020 87.80 88.23 87.80 88.11 15,272 -0.32(-0.37%)
Feb 20, 2020 87.83 88.96 87.83 88.44 22,787 +0.25(+0.28%)
Feb 19, 2020 88.34 88.34 88.19 88.19 9,191 +0.42(+0.48%)
Feb 18, 2020 87.62 87.94 87.34 87.76 17,280 -0.11(-0.13%)
Feb 14, 2020 87.89 88.25 87.66 87.87 11,481 -0.08(-0.09%)
Feb 13, 2020 87.98 88.48 87.72 87.96 20,226 -0.14(-0.16%)
Feb 12, 2020 88.07 88.41 87.97 88.10 15,349 +0.65(+0.74%)
Feb 11, 2020 87.17 88.27 87.17 87.45 14,908 +0.66(+0.76%)
Feb 10, 2020 86.93 87.11 86.64 86.79 20,854 -0.10(-0.12%)
Feb 07, 2020 87.18 87.38 86.62 86.90 29,461 -1.30(-1.48%)
Feb 06, 2020 88.56 88.63 87.81 88.20 31,130 -0.21(-0.24%)
Feb 05, 2020 87.64 88.52 87.00 88.41 61,489 +1.60(+1.84%)
Feb 04, 2020 86.05 87.22 86.05 86.81 49,695 +1.58(+1.85%)
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.