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 (%)
Sep 30, 2014 73.29 73.29 72.24 72.36 539,795 -0.84(-1.15%)
Sep 29, 2014 72.98 73.44 72.87 73.20 80,396 -0.42(-0.57%)
Sep 26, 2014 73.04 73.70 72.97 73.62 49,261 +0.66(+0.91%)
Sep 25, 2014 73.98 73.98 72.96 72.96 60,786 -1.25(-1.69%)
Sep 24, 2014 73.80 74.27 73.47 74.21 153,953 +0.68(+0.92%)
Sep 23, 2014 73.96 74.07 73.53 73.53 90,083 -0.50(-0.68%)
Sep 22, 2014 74.59 74.72 73.94 74.03 63,401 -0.27(-0.36%)
Sep 19, 2014 74.79 74.90 74.15 74.30 75,253 -0.17(-0.22%)
Sep 18, 2014 74.33 74.55 74.32 74.47 68,738 +0.39(+0.53%)
Sep 17, 2014 73.97 74.41 73.79 74.07 105,331 +0.53(+0.72%)
Sep 16, 2014 72.91 73.74 72.91 73.55 127,695 +0.52(+0.71%)
Sep 15, 2014 72.97 73.20 72.80 73.03 42,635 +0.07(+0.09%)
Sep 12, 2014 73.27 73.45 72.71 72.96 515,208 -0.35(-0.48%)
Sep 11, 2014 73.05 73.44 73.00 73.31 142,070 -0.04(-0.06%)
Sep 10, 2014 73.32 73.41 72.77 73.35 73,686 +0.05(+0.07%)
Sep 09, 2014 73.92 73.92 73.20 73.30 30,781 -0.69(-0.94%)
Sep 08, 2014 74.21 74.43 73.90 74.00 353,923 -0.37(-0.50%)
Sep 05, 2014 73.83 74.37 73.83 74.37 41,437 +0.26(+0.35%)
Sep 04, 2014 74.36 74.62 73.95 74.11 224,967 -0.06(-0.08%)
Sep 03, 2014 74.38 74.43 74.13 74.17 310,665 +0.17(+0.23%)
Sep 02, 2014 74.33 74.33 73.87 74.00 645,126 -0.28(-0.37%)
Aug 29, 2014 74.36 74.28 74.28 74.28 678,577 +0.16(+0.21%)
Aug 28, 2014 73.81 74.22 73.74 74.12 1,922,656 -0.07(-0.09%)
Aug 27, 2014 74.31 74.34 74.02 74.18 167,490 +0.03(+0.05%)
Aug 26, 2014 74.17 74.34 74.14 74.15 1,189,139 +0.07(+0.09%)
Aug 25, 2014 74.14 74.38 73.97 74.08 188,364 +0.29(+0.40%)
Aug 22, 2014 74.02 74.02 73.70 73.79 38,227 -0.25(-0.34%)
Aug 21, 2014 74.29 74.29 74.02 74.04 51,317 -0.23(-0.32%)
Aug 20, 2014 74.02 74.33 74.02 74.28 179,210 +0.10(+0.14%)
Aug 19, 2014 74.02 74.26 74.02 74.18 36,830 +0.27(+0.36%)
Aug 18, 2014 73.51 73.91 73.51 73.91 187,994 +0.75(+1.03%)
Aug 15, 2014 73.24 73.46 72.63 73.15 140,936 +0.15(+0.21%)
Aug 14, 2014 72.99 72.99 72.93 73.00 37,631 +0.02(+0.02%)
Aug 13, 2014 72.71 73.09 72.61 72.99 77,896 +0.44(+0.61%)
Aug 12, 2014 72.36 72.62 72.19 72.54 94,555 +0.10(+0.14%)
Aug 11, 2014 72.83 72.93 72.38 72.44 222,069 +0.08(+0.10%)
Aug 08, 2014 71.72 72.28 71.55 72.37 109,256 +0.76(+1.06%)
Aug 07, 2014 72.61 72.61 71.40 71.61 272,875 -0.59(-0.82%)
Aug 06, 2014 71.32 72.35 71.32 72.20 550,624 +0.46(+0.64%)
Aug 05, 2014 72.09 72.36 71.59 71.74 214,853 -0.70(-0.97%)
Aug 04, 2014 71.86 72.52 71.45 72.44 414,955 +0.81(+1.13%)
Aug 01, 2014 71.48 71.79 71.07 71.63 3,631,801 +0.08(+0.11%)
Jul 31, 2014 72.51 72.61 71.54 71.55 131,731 -1.42(-1.95%)
Jul 30, 2014 73.72 73.79 72.92 72.98 2,316,951 -0.41(-0.56%)
Jul 29, 2014 74.04 74.06 73.39 73.39 69,326 -0.56(-0.76%)
Jul 28, 2014 73.72 74.12 73.50 73.95 70,430 +0.22(+0.30%)
Jul 25, 2014 73.39 73.89 73.39 73.73 57,612 +0.23(+0.31%)
Jul 24, 2014 73.72 73.74 73.40 73.51 114,172 -0.23(-0.32%)
Jul 23, 2014 73.56 73.93 73.31 73.74 75,740 +0.25(+0.34%)
Jul 22, 2014 73.54 73.72 73.49 73.49 59,159 +0.16(+0.22%)
Jul 21, 2014 73.31 73.50 73.05 73.33 51,745 -0.23(-0.32%)
Jul 18, 2014 73.22 73.65 73.09 73.56 48,610 +0.52(+0.71%)
Jul 17, 2014 73.34 73.58 72.95 73.05 80,632 -0.48(-0.65%)
Jul 16, 2014 73.35 73.55 73.27 73.52 88,597 +0.50(+0.69%)
Jul 15, 2014 73.40 73.72 72.75 73.02 1,414,510 -0.19(-0.26%)
Jul 14, 2014 73.37 73.48 73.14 73.21 450,780 -0.02(-0.02%)
Jul 11, 2014 73.10 73.30 72.94 73.23 90,392 +0.14(+0.19%)
Jul 10, 2014 72.80 73.46 72.77 73.09 148,159 -0.44(-0.59%)
Jul 09, 2014 73.50 73.64 73.33 73.52 102,578 +0.21(+0.29%)
Jul 08, 2014 73.41 73.45 73.10 73.31 447,348 -0.27(-0.36%)
Jul 07, 2014 74.02 74.02 73.41 73.58 893,213 -0.69(-0.94%)
Jul 03, 2014 73.88 74.28 74.28 74.28 819,166 +0.64(+0.88%)
Jul 02, 2014 73.47 73.87 73.47 73.63 830,300 +0.18(+0.24%)
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.