Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.52 +0.14 (+0.09%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.11 95.26 94.19 94.74 120,355 +0.05(+0.06%)
Jan 30, 2018 95.35 95.35 94.47 94.69 72,986 -0.98(-1.03%)
Jan 29, 2018 96.58 96.76 95.64 95.67 79,147 -0.85(-0.88%)
Jan 26, 2018 96.34 96.58 95.60 96.52 47,435 +0.27(+0.28%)
Jan 25, 2018 96.35 96.67 95.87 96.25 121,954 +0.71(+0.75%)
Jan 24, 2018 95.85 96.07 95.27 95.54 85,787 +0.34(+0.36%)
Jan 23, 2018 95.14 95.26 94.54 95.20 71,981 -0.06(-0.07%)
Jan 22, 2018 95.22 95.32 94.85 95.26 69,917 -0.11(-0.11%)
Jan 19, 2018 95.03 95.42 94.76 95.37 69,488 +0.70(+0.74%)
Jan 18, 2018 94.50 94.95 94.25 94.67 57,891 -0.29(-0.30%)
Jan 17, 2018 95.16 95.29 94.57 94.96 76,595 +0.40(+0.43%)
Jan 16, 2018 95.98 95.98 93.90 94.55 115,782 -1.14(-1.19%)
Jan 12, 2018 95.70 95.70 95.70 0 +0.00(+0.00%)
Jan 11, 2018 94.64 95.70 94.64 95.70 200,985 +1.40(+1.49%)
Jan 10, 2018 94.53 94.53 94.03 94.30 63,308 -0.30(-0.32%)
Jan 09, 2018 94.90 95.29 94.58 94.60 174,927 -0.22(-0.24%)
Jan 08, 2018 94.91 94.99 94.43 94.82 165,390 +0.03(+0.03%)
Jan 05, 2018 94.50 94.88 94.26 94.80 180,988 +0.85(+0.90%)
Jan 04, 2018 93.69 94.14 93.68 93.95 311,814 +0.77(+0.82%)
Jan 03, 2018 92.83 93.32 92.63 93.18 469,426 +0.50(+0.54%)
Jan 02, 2018 92.07 92.68 91.62 92.68 1,531,029 +1.38(+1.52%)
Dec 29, 2017 91.29 91.29 91.29 0 -0.30(-0.33%)
Dec 28, 2017 91.28 91.60 91.01 91.60 376,790 +0.53(+0.58%)
Dec 27, 2017 91.08 91.24 91.01 91.07 76,672 +0.06(+0.07%)
Dec 26, 2017 91.01 91.12 90.79 91.01 95,984 +0.00(+0.00%)
Dec 22, 2017 90.96 91.04 90.72 91.01 35,317 +0.27(+0.30%)
Dec 21, 2017 90.67 90.95 90.50 90.74 288,977 +0.26(+0.29%)
Dec 20, 2017 90.82 90.97 90.42 90.48 167,326 +0.24(+0.27%)
Dec 19, 2017 90.33 90.47 90.21 90.24 33,675 -0.02(-0.03%)
Dec 18, 2017 88.78 90.33 88.78 90.26 49,128 +1.49(+1.67%)
Dec 15, 2017 88.65 88.93 88.54 88.78 156,218 +0.48(+0.54%)
Dec 14, 2017 89.27 89.39 88.30 88.30 86,236 -0.99(-1.11%)
Dec 13, 2017 89.16 89.35 89.06 89.28 41,215 +0.28(+0.32%)
Dec 12, 2017 89.10 89.29 88.95 89.00 85,558 +0.13(+0.15%)
Dec 11, 2017 89.31 89.31 88.78 88.86 79,921 +0.23(+0.26%)
Dec 08, 2017 88.94 88.97 88.49 88.63 74,471 -0.02(-0.02%)
Dec 07, 2017 88.09 88.69 88.09 88.65 39,402 +0.56(+0.64%)
Dec 06, 2017 88.27 88.55 88.09 88.09 69,277 -0.47(-0.53%)
Dec 05, 2017 89.08 89.23 88.56 88.56 62,439 -0.59(-0.66%)
Dec 04, 2017 89.17 89.66 89.15 89.15 67,156 +0.59(+0.66%)
Dec 01, 2017 89.44 89.48 88.61 88.56 366,997 -0.53(-0.60%)
Nov 30, 2017 89.27 89.92 89.08 89.10 78,347 +0.05(+0.06%)
Nov 29, 2017 89.03 89.22 88.77 89.04 23,951 +0.01(+0.01%)
Nov 28, 2017 88.15 89.06 88.15 89.03 35,168 +1.03(+1.17%)
Nov 27, 2017 88.66 88.69 88.00 88.00 73,407 -0.58(-0.65%)
Nov 24, 2017 88.50 88.67 88.50 88.58 19,913 +0.45(+0.52%)
Nov 22, 2017 88.42 88.48 88.13 88.13 25,317 -0.22(-0.25%)
Nov 21, 2017 88.29 88.49 88.20 88.35 30,645 +0.55(+0.63%)
Nov 20, 2017 87.59 87.93 87.54 87.80 107,873 +0.24(+0.27%)
Nov 17, 2017 87.02 87.80 87.02 87.56 27,860 +0.26(+0.30%)
Nov 16, 2017 86.40 87.36 86.40 87.30 83,148 +1.18(+1.36%)
Nov 15, 2017 86.09 86.28 85.51 86.12 62,736 -0.36(-0.41%)
Nov 14, 2017 87.19 87.19 86.32 86.48 100,030 -1.14(-1.30%)
Nov 13, 2017 86.78 87.75 86.21 87.62 84,836 +0.53(+0.61%)
Nov 10, 2017 87.24 87.51 86.91 87.08 881,432 -0.17(-0.19%)
Nov 09, 2017 87.60 87.81 87.13 87.25 81,087 -0.93(-1.06%)
Nov 08, 2017 88.32 88.32 88.01 88.19 47,315 -0.12(-0.13%)
Nov 07, 2017 88.33 88.41 88.00 88.30 95,687 +0.22(+0.25%)
Nov 06, 2017 88.32 88.68 88.07 88.08 38,991 -0.18(-0.20%)
Nov 03, 2017 88.46 88.46 87.86 88.26 87,870 -0.26(-0.29%)
Nov 02, 2017 89.18 89.18 88.34 88.52 263,828 -0.66(-0.74%)
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.