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 (%)
Jul 31, 2006 40.10 41.48 40.10 41.25 136,701 +0.46(+1.12%)
Jul 28, 2006 40.05 40.89 40.05 40.79 116,507 +0.67(+1.67%)
Jul 27, 2006 41.10 41.10 40.06 40.12 145,245 -0.92(-2.24%)
Jul 26, 2006 41.10 41.12 40.54 41.04 83,626 -0.11(-0.26%)
Jul 25, 2006 40.48 41.24 40.30 41.15 136,183 +0.73(+1.80%)
Jul 24, 2006 40.05 40.50 39.67 40.42 201,816 +0.70(+1.77%)
Jul 21, 2006 40.59 40.91 39.70 39.72 196,767 -0.90(-2.21%)
Jul 20, 2006 41.81 41.91 40.56 40.62 121,685 -1.33(-3.17%)
Jul 19, 2006 40.88 42.15 40.83 41.95 322,465 +1.26(+3.09%)
Jul 18, 2006 40.75 40.96 40.19 40.69 140,196 +0.12(+0.29%)
Jul 17, 2006 40.94 41.17 40.49 40.57 130,488 -0.66(-1.61%)
Jul 14, 2006 41.17 41.34 40.64 41.24 140,714 -0.04(-0.09%)
Jul 13, 2006 42.22 42.25 41.23 41.27 265,506 -1.25(-2.94%)
Jul 12, 2006 42.93 43.20 42.46 42.53 195,732 -0.41(-0.95%)
Jul 11, 2006 42.75 42.97 42.38 42.93 174,242 +0.02(+0.04%)
Jul 10, 2006 42.93 43.19 42.72 42.92 221,622 +0.12(+0.27%)
Jul 07, 2006 43.14 43.28 42.59 42.80 214,502 -0.52(-1.19%)
Jul 06, 2006 43.34 43.68 43.14 43.32 169,970 +0.08(+0.18%)
Jul 05, 2006 43.65 43.65 42.81 43.24 252,820 -0.47(-1.08%)
Jul 03, 2006 43.61 43.80 43.46 43.71 141,362 +0.53(+1.22%)
Jun 30, 2006 43.38 43.40 42.87 43.19 202,075 +0.40(+0.94%)
Jun 29, 2006 41.64 42.90 41.58 42.79 391,852 +1.61(+3.90%)
Jun 28, 2006 41.24 41.27 40.88 41.18 173,336 +0.11(+0.26%)
Jun 27, 2006 41.60 41.72 41.03 41.07 375,929 -0.56(-1.34%)
Jun 26, 2006 41.37 41.63 41.22 41.63 183,692 +0.23(+0.56%)
Jun 23, 2006 40.83 41.63 40.83 41.40 79,483 +0.41(+1.00%)
Jun 22, 2006 41.07 41.18 40.63 40.99 50,745 -0.30(-0.73%)
Jun 21, 2006 40.21 41.58 40.21 41.29 104,079 +1.06(+2.63%)
Jun 20, 2006 40.29 40.79 40.08 40.23 147,705 +0.00(+0.00%)
Jun 19, 2006 41.33 41.33 40.03 40.23 86,862 -0.92(-2.23%)
Jun 16, 2006 41.42 41.42 40.84 41.15 678,071 -0.24(-0.58%)
Jun 15, 2006 40.52 41.57 40.50 41.39 97,995 +1.52(+3.82%)
Jun 14, 2006 39.14 39.91 39.12 39.87 194,696 +0.56(+1.41%)
Jun 13, 2006 39.59 40.21 39.02 39.31 236,121 -0.74(-1.85%)
Jun 12, 2006 40.98 41.24 40.05 40.05 139,031 -0.97(-2.37%)
Jun 09, 2006 41.48 41.82 40.81 41.03 112,494 -0.30(-0.73%)
Jun 08, 2006 40.79 41.47 39.78 41.33 368,809 -0.19(-0.45%)
Jun 07, 2006 42.49 42.53 41.51 41.51 126,345 -1.10(-2.57%)
Jun 06, 2006 43.00 43.00 42.19 42.61 260,717 -0.42(-0.97%)
Jun 05, 2006 44.44 44.44 42.99 43.03 230,036 -1.41(-3.18%)
Jun 02, 2006 44.52 44.57 44.09 44.44 117,024 +0.35(+0.79%)
Jun 01, 2006 43.35 44.09 43.05 44.09 72,363 +0.58(+1.33%)
May 31, 2006 43.26 43.71 43.17 43.51 112,494 +0.53(+1.24%)
May 30, 2006 43.95 43.95 42.97 42.98 95,147 -0.95(-2.16%)
May 26, 2006 43.42 44.05 43.42 43.93 77,671 +0.63(+1.44%)
May 25, 2006 42.68 43.40 42.64 43.31 267,319 +1.00(+2.37%)
May 24, 2006 42.21 43.02 41.52 42.30 254,762 -0.35(-0.82%)
May 23, 2006 43.27 43.58 42.63 42.65 231,719 +0.21(+0.49%)
May 22, 2006 42.68 42.73 41.60 42.44 342,660 -0.90(-2.07%)
May 19, 2006 43.27 43.56 42.63 43.34 430,299 -0.02(-0.04%)
May 18, 2006 43.88 44.25 43.34 43.35 260,846 -0.53(-1.20%)
May 17, 2006 44.97 45.16 43.70 43.88 325,961 -1.21(-2.67%)
May 16, 2006 45.40 45.62 44.42 45.08 159,226 -0.12(-0.26%)
May 15, 2006 45.28 45.47 44.74 45.20 320,783 -0.83(-1.80%)
May 12, 2006 46.94 46.96 45.92 46.02 259,810 -1.11(-2.36%)
May 11, 2006 48.18 48.23 47.13 47.14 165,957 -0.59(-1.25%)
May 10, 2006 47.78 47.79 47.37 47.73 182,010 -0.02(-0.05%)
May 09, 2006 47.49 47.76 47.35 47.76 120,002 +0.40(+0.85%)
May 08, 2006 47.28 47.41 47.14 47.35 259,422 +0.23(+0.49%)
May 05, 2006 47.04 47.17 46.81 47.12 158,838 +0.32(+0.68%)
May 04, 2006 46.66 46.97 46.54 46.80 111,070 +0.41(+0.88%)
May 03, 2006 46.37 46.44 45.96 46.40 129,840 +0.08(+0.17%)
May 02, 2006 46.19 46.32 45.91 46.32 263,435 +0.36(+0.77%)
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.