US Basic Materials Ishares ETF (NY: IYM )

117.19 USD -0.50 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 116.29 117.53 116.07 117.19 43,900 -0.50(-0.42%)
Jan 21, 2021 119.86 120.32 117.69 117.69 74,586 -2.19(-1.83%)
Jan 20, 2021 120.65 120.65 119.68 119.88 201,044 -0.12(-0.10%)
Jan 19, 2021 120.27 120.27 119.17 120.00 113,397 +0.88(+0.74%)
Jan 15, 2021 120.61 120.61 118.10 119.12 169,600 -2.34(-1.93%)
Jan 14, 2021 122.17 122.33 121.31 121.46 64,029 -0.24(-0.20%)
Jan 13, 2021 122.74 123.02 121.13 121.70 245,568 -1.18(-0.96%)
Jan 12, 2021 120.77 123.10 120.66 122.88 152,483 +1.82(+1.50%)
Jan 11, 2021 119.42 121.50 118.83 121.06 75,555 -0.10(-0.08%)
Jan 08, 2021 121.78 121.94 119.72 121.16 90,600 -0.69(-0.57%)
Jan 07, 2021 121.48 122.67 121.25 121.85 345,502 +1.14(+0.94%)
Jan 06, 2021 116.56 121.63 116.56 120.71 497,982 +4.83(+4.17%)
Jan 05, 2021 112.67 116.21 112.67 115.88 838,718 +3.17(+2.81%)
Jan 04, 2021 114.56 115.51 112.25 112.71 2,622,313 -0.70(-0.62%)
Dec 31, 2020 113.41 113.41 113.41 33,533 +0.21(+0.19%)
Dec 30, 2020 111.69 113.29 111.69 113.20 33,533 +1.71(+1.53%)
Dec 29, 2020 112.45 112.45 110.89 111.49 61,157 -0.28(-0.25%)
Dec 28, 2020 113.42 113.57 111.73 111.77 58,788 -0.54(-0.48%)
Dec 24, 2020 111.84 112.31 111.45 112.31 19,000 +0.76(+0.68%)
Dec 23, 2020 112.15 112.89 111.55 111.55 36,333 +0.18(+0.16%)
Dec 22, 2020 112.30 112.39 111.26 111.37 187,320 -0.87(-0.78%)
Dec 21, 2020 110.53 112.40 110.22 112.24 32,612 -0.76(-0.67%)
Dec 18, 2020 113.16 113.16 111.86 113.00 29,400 +0.29(+0.26%)
Dec 17, 2020 112.39 112.76 111.99 112.71 93,341 +1.44(+1.29%)
Dec 16, 2020 111.85 111.85 110.72 111.27 44,202 -0.33(-0.30%)
Dec 15, 2020 110.59 111.69 110.19 111.60 128,378 +2.12(+1.94%)
Dec 14, 2020 111.86 111.92 109.46 109.48 61,628 -1.79(-1.61%)
Dec 11, 2020 111.05 111.75 110.37 111.27 28,600 -0.65(-0.58%)
Dec 10, 2020 111.83 112.67 111.48 111.92 372,464 -0.35(-0.31%)
Dec 09, 2020 112.36 112.80 111.34 112.27 74,315 +0.27(+0.24%)
Dec 08, 2020 110.88 112.21 110.62 112.00 53,937 +0.80(+0.72%)
Dec 07, 2020 112.22 112.52 110.95 111.20 34,301 -1.00(-0.89%)
Dec 04, 2020 110.35 112.30 109.97 112.20 45,100 +2.35(+2.14%)
Dec 03, 2020 110.90 111.19 109.54 109.85 87,478 -0.68(-0.62%)
Dec 02, 2020 111.40 111.51 110.42 110.53 102,978 -1.21(-1.08%)
Dec 01, 2020 112.17 112.55 111.19 111.74 130,217 +1.43(+1.30%)
Nov 30, 2020 111.70 111.70 109.89 110.31 74,234 -1.31(-1.17%)
Nov 27, 2020 111.62 111.98 111.22 111.62 35,900 +0.92(+0.83%)
Nov 25, 2020 112.08 112.08 110.70 110.70 69,600 -1.54(-1.37%)
Nov 24, 2020 110.37 112.43 110.34 112.24 439,446 +2.83(+2.59%)
Nov 23, 2020 108.96 109.76 108.85 109.41 117,015 +1.34(+1.24%)
Nov 20, 2020 108.22 108.33 107.64 108.07 53,500 +0.01(+0.01%)
Nov 19, 2020 107.16 108.28 106.58 108.06 44,666 +0.38(+0.35%)
Nov 18, 2020 108.77 109.23 107.68 107.68 47,007 -0.86(-0.79%)
Nov 17, 2020 108.06 108.72 107.15 108.54 60,908 -0.65(-0.60%)
Nov 16, 2020 108.99 109.19 108.02 109.19 98,483 +2.03(+1.89%)
Nov 13, 2020 105.67 107.36 105.67 107.16 111,800 +2.17(+2.07%)
Nov 12, 2020 106.95 106.95 104.47 104.99 89,187 -2.29(-2.13%)
Nov 11, 2020 109.30 109.30 106.69 107.28 104,225 -1.98(-1.81%)
Nov 10, 2020 109.38 110.02 108.65 109.26 360,619 +0.66(+0.61%)
Nov 09, 2020 110.55 112.18 108.24 108.60 232,018 +3.33(+3.16%)
Nov 06, 2020 105.22 106.02 104.89 105.27 131,600 +0.33(+0.31%)
Nov 05, 2020 102.91 105.60 102.91 104.94 227,728 +4.55(+4.53%)
Nov 04, 2020 101.51 102.05 99.50 100.39 119,077 -1.50(-1.47%)
Nov 03, 2020 101.93 102.33 101.06 101.89 59,477 +1.27(+1.26%)
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.