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 (%)
Jun 28, 2019 86.32 86.69 85.99 86.69 22,139 +0.73(+0.85%)
Jun 27, 2019 85.61 86.07 85.61 85.96 25,165 +0.26(+0.30%)
Jun 26, 2019 85.49 85.95 85.49 85.70 25,475 +0.08(+0.10%)
Jun 25, 2019 85.83 85.89 85.36 85.62 27,220 +0.00(+0.00%)
Jun 24, 2019 85.23 85.81 85.09 85.62 23,065 +0.47(+0.55%)
Jun 21, 2019 85.28 85.56 85.11 85.15 27,839 -0.25(-0.29%)
Jun 20, 2019 85.59 85.64 84.85 85.40 26,044 +0.83(+0.98%)
Jun 19, 2019 84.85 85.01 84.12 84.57 89,304 -0.25(-0.29%)
Jun 18, 2019 84.23 85.20 84.23 84.82 64,336 +0.93(+1.11%)
Jun 17, 2019 84.51 84.51 83.80 83.89 24,282 -0.77(-0.91%)
Jun 14, 2019 84.96 84.96 84.44 84.66 22,264 -0.43(-0.51%)
Jun 13, 2019 84.68 85.09 84.68 85.09 39,964 +0.71(+0.84%)
Jun 12, 2019 84.12 84.48 84.07 84.38 35,819 +0.26(+0.31%)
Jun 11, 2019 84.57 84.78 84.08 84.12 39,488 +0.27(+0.32%)
Jun 10, 2019 83.98 84.31 83.84 83.85 54,566 +0.26(+0.31%)
Jun 07, 2019 83.45 83.88 83.10 83.59 72,085 +0.54(+0.66%)
Jun 06, 2019 82.52 83.14 82.20 83.04 391,443 +0.73(+0.89%)
Jun 05, 2019 82.24 82.32 81.13 82.31 53,819 +0.35(+0.43%)
Jun 04, 2019 80.38 82.00 80.08 81.95 224,347 +2.40(+3.01%)
Jun 03, 2019 77.14 79.58 77.14 79.56 80,063 +2.62(+3.41%)
May 31, 2019 77.19 77.35 76.76 76.94 47,395 -1.14(-1.46%)
May 30, 2019 78.07 78.47 77.79 78.08 35,511 +0.11(+0.14%)
May 29, 2019 77.31 78.12 77.06 77.97 79,410 -0.06(-0.08%)
May 28, 2019 78.79 78.93 77.92 78.03 31,683 -0.73(-0.93%)
May 24, 2019 79.32 79.33 78.34 78.77 40,341 +0.41(+0.52%)
May 23, 2019 78.96 79.06 78.01 78.36 44,634 -1.43(-1.80%)
May 22, 2019 80.11 80.35 79.79 79.79 59,759 -0.54(-0.67%)
May 21, 2019 79.19 80.47 79.19 80.33 35,912 +1.20(+1.51%)
May 20, 2019 79.38 79.83 79.00 79.13 29,283 -1.03(-1.29%)
May 17, 2019 80.23 80.75 79.93 80.17 30,200 -0.60(-0.74%)
May 16, 2019 80.28 81.07 80.28 80.76 34,371 +1.06(+1.33%)
May 15, 2019 79.19 80.15 78.99 79.70 60,795 -0.12(-0.15%)
May 14, 2019 79.47 80.37 79.19 79.82 64,854 +0.73(+0.93%)
May 13, 2019 79.07 79.82 78.52 79.09 129,924 -2.11(-2.60%)
May 10, 2019 80.14 81.55 79.81 81.20 59,519 +0.99(+1.23%)
May 09, 2019 79.95 80.51 79.29 80.21 53,973 -0.66(-0.82%)
May 08, 2019 80.88 81.19 80.47 80.87 38,592 -0.06(-0.08%)
May 07, 2019 81.80 81.86 80.51 80.94 63,891 -1.61(-1.96%)
May 06, 2019 82.39 82.95 82.16 82.55 62,232 -1.31(-1.56%)
May 03, 2019 82.98 83.92 82.98 83.86 40,782 +1.06(+1.28%)
May 02, 2019 83.45 83.45 82.28 82.80 59,203 -0.87(-1.04%)
May 01, 2019 85.38 85.38 83.65 83.67 105,474 -1.62(-1.90%)
Apr 30, 2019 85.15 85.36 84.55 85.29 103,468 +0.38(+0.45%)
Apr 29, 2019 84.86 85.13 84.64 84.91 16,912 -0.14(-0.16%)
Apr 26, 2019 84.20 85.25 84.18 85.05 34,609 +0.69(+0.82%)
Apr 25, 2019 85.28 85.28 84.07 84.36 40,454 -1.31(-1.53%)
Apr 24, 2019 86.24 86.42 85.65 85.66 34,052 -0.59(-0.68%)
Apr 23, 2019 85.84 86.59 85.72 86.25 40,484 +0.29(+0.34%)
Apr 22, 2019 86.52 86.61 85.90 85.96 21,717 -0.81(-0.93%)
Apr 18, 2019 87.03 87.17 86.36 86.77 39,018 -0.23(-0.26%)
Apr 17, 2019 87.56 88.06 86.98 87.00 30,902 -0.28(-0.32%)
Apr 16, 2019 86.69 87.31 86.56 87.28 42,457 +0.67(+0.78%)
Apr 15, 2019 87.09 87.09 86.47 86.61 59,239 -0.36(-0.42%)
Apr 12, 2019 86.60 86.97 86.25 86.97 23,918 +1.14(+1.33%)
Apr 11, 2019 85.87 86.14 85.61 85.83 31,478 -0.20(-0.23%)
Apr 10, 2019 86.12 86.13 85.75 86.03 19,383 +0.00(+0.00%)
Apr 09, 2019 86.53 86.53 85.89 86.03 37,548 -0.80(-0.92%)
Apr 08, 2019 86.63 86.87 86.35 86.82 80,615 +0.06(+0.07%)
Apr 05, 2019 86.82 87.04 86.59 86.76 34,499 -0.03(-0.03%)
Apr 04, 2019 85.85 86.79 85.85 86.79 35,424 +1.09(+1.27%)
Apr 03, 2019 85.12 86.30 85.04 85.70 94,517 +1.22(+1.44%)
Apr 02, 2019 84.25 84.88 84.16 84.48 38,262 +0.24(+0.28%)
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.