Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.55 +0.17 (+0.12%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.46 42.88 42.39 42.64 66,175 +0.18(+0.42%)
Jan 30, 2006 42.39 42.53 42.21 42.47 74,689 +0.16(+0.38%)
Jan 27, 2006 42.06 42.34 41.95 42.30 64,369 +0.41(+0.98%)
Jan 26, 2006 41.57 41.99 41.46 41.89 103,713 +0.52(+1.26%)
Jan 25, 2006 41.71 41.75 41.23 41.37 106,293 +0.09(+0.23%)
Jan 24, 2006 40.77 41.30 40.77 41.28 70,561 +0.64(+1.56%)
Jan 23, 2006 40.28 40.79 40.23 40.64 141,896 +0.43(+1.08%)
Jan 20, 2006 40.93 40.95 40.16 40.21 73,012 -0.60(-1.46%)
Jan 19, 2006 40.54 41.03 40.54 40.81 206,008 +0.49(+1.21%)
Jan 18, 2006 40.70 40.70 40.19 40.32 203,299 -0.51(-1.25%)
Jan 17, 2006 40.78 40.92 40.65 40.83 90,556 +0.02(+0.04%)
Jan 13, 2006 40.66 40.96 40.66 40.81 95,328 +0.06(+0.15%)
Jan 12, 2006 41.10 41.10 40.64 40.75 94,425 -0.37(-0.90%)
Jan 11, 2006 41.37 41.40 41.07 41.12 127,449 -0.36(-0.88%)
Jan 10, 2006 40.72 41.52 40.68 41.49 85,912 -0.11(-0.26%)
Jan 09, 2006 41.64 41.78 41.49 41.60 167,180 -0.04(-0.09%)
Jan 06, 2006 41.44 41.75 41.28 41.64 263,283 +0.60(+1.47%)
Jan 05, 2006 41.16 41.16 40.87 41.03 107,196 -0.15(-0.36%)
Jan 04, 2006 40.92 41.20 40.78 41.18 257,478 +0.30(+0.74%)
Jan 03, 2006 40.26 40.92 40.01 40.88 430,850 +0.92(+2.31%)
Dec 30, 2005 40.17 40.17 39.92 39.95 148,475 -0.34(-0.85%)
Dec 29, 2005 40.42 40.55 40.26 40.30 186,916 -0.06(-0.15%)
Dec 28, 2005 40.23 40.46 40.17 40.36 177,500 +0.32(+0.79%)
Dec 27, 2005 40.54 40.60 39.99 40.04 50,824 -0.33(-0.83%)
Dec 23, 2005 40.31 40.37 40.19 40.37 74,560 +0.15(+0.37%)
Dec 22, 2005 39.77 40.27 39.77 40.23 104,487 +0.10(+0.25%)
Dec 21, 2005 39.46 40.12 39.46 40.12 171,437 +0.67(+1.69%)
Dec 20, 2005 39.61 39.74 39.34 39.46 44,762 -0.06(-0.16%)
Dec 19, 2005 39.88 40.01 39.51 39.52 45,278 -0.22(-0.55%)
Dec 16, 2005 40.09 40.17 39.71 39.74 51,340 -0.29(-0.74%)
Dec 15, 2005 40.30 40.35 39.95 40.03 44,504 -0.12(-0.29%)
Dec 14, 2005 40.42 40.43 40.15 40.15 86,428 -0.28(-0.69%)
Dec 13, 2005 40.15 40.57 40.09 40.43 62,176 +0.27(+0.68%)
Dec 12, 2005 40.30 40.37 39.95 40.16 62,563 +0.12(+0.29%)
Dec 09, 2005 40.27 40.40 39.96 40.04 31,991 -0.22(-0.54%)
Dec 08, 2005 40.23 40.54 40.01 40.26 142,412 -0.02(-0.04%)
Dec 07, 2005 40.47 40.51 40.08 40.27 128,739 -0.09(-0.23%)
Dec 06, 2005 40.23 40.64 40.07 40.37 127,449 +0.29(+0.72%)
Dec 05, 2005 39.92 40.10 39.83 40.08 83,074 +0.16(+0.39%)
Dec 02, 2005 40.08 40.08 39.81 39.92 128,610 -0.16(-0.39%)
Dec 01, 2005 39.64 40.18 39.64 40.08 171,953 +0.72(+1.83%)
Nov 30, 2005 39.77 39.81 39.36 39.36 323,267 -0.29(-0.72%)
Nov 29, 2005 39.26 39.83 39.26 39.64 104,745 +0.49(+1.25%)
Nov 28, 2005 39.57 39.57 39.16 39.16 35,474 -0.26(-0.65%)
Nov 25, 2005 39.23 39.47 39.23 39.41 23,606 +0.19(+0.49%)
Nov 23, 2005 39.07 39.46 39.07 39.22 69,013 +0.01(+0.02%)
Nov 22, 2005 39.15 39.32 38.88 39.21 55,597 +0.08(+0.20%)
Nov 21, 2005 38.74 39.13 38.70 39.13 49,663 +0.39(+1.00%)
Nov 18, 2005 38.76 38.89 38.45 38.74 64,498 +0.11(+0.28%)
Nov 17, 2005 38.14 38.64 38.14 38.64 105,648 +0.62(+1.63%)
Nov 16, 2005 38.01 38.19 37.90 38.02 33,926 -0.08(-0.20%)
Nov 15, 2005 38.16 38.49 37.99 38.09 40,376 -0.06(-0.16%)
Nov 14, 2005 38.38 38.56 38.04 38.16 41,021 -0.19(-0.49%)
Nov 11, 2005 37.84 38.37 37.82 38.34 42,569 +0.53(+1.39%)
Nov 10, 2005 37.53 37.90 37.24 37.81 37,667 +0.33(+0.89%)
Nov 09, 2005 37.52 37.88 37.44 37.48 33,023 -0.11(-0.29%)
Nov 08, 2005 37.60 37.69 37.49 37.59 34,055 -0.12(-0.31%)
Nov 07, 2005 37.60 37.79 37.49 37.71 32,507 +0.05(+0.14%)
Nov 04, 2005 37.79 37.79 37.30 37.65 39,860 +0.01(+0.02%)
Nov 03, 2005 38.02 38.02 37.55 37.64 62,821 -0.18(-0.47%)
Nov 02, 2005 37.27 37.82 37.27 37.82 74,818 +0.58(+1.56%)
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.