Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.46 54.77 53.24 54.77 243,046 +1.62(+3.05%)
Jan 28, 2016 53.43 53.59 52.70 53.15 187,599 +0.24(+0.46%)
Jan 27, 2016 53.34 54.14 52.81 52.91 148,879 -0.52(-0.97%)
Jan 26, 2016 52.77 53.55 52.55 53.43 86,655 +1.01(+1.93%)
Jan 25, 2016 53.52 53.57 52.39 52.41 145,618 -1.45(-2.69%)
Jan 22, 2016 53.91 54.66 53.39 53.86 197,215 +0.81(+1.52%)
Jan 21, 2016 52.58 53.29 52.09 53.05 86,332 +0.55(+1.04%)
Jan 20, 2016 52.05 52.94 50.80 52.51 176,388 -0.29(-0.56%)
Jan 19, 2016 54.07 54.07 52.17 52.80 353,369 -0.66(-1.23%)
Jan 15, 2016 53.53 53.46 53.46 53.46 252,184 -1.26(-2.31%)
Jan 14, 2016 54.17 55.11 53.52 54.72 160,035 +0.76(+1.41%)
Jan 13, 2016 55.60 55.79 53.93 53.96 131,135 -1.28(-2.32%)
Jan 12, 2016 55.81 55.85 54.48 55.24 108,366 +0.10(+0.17%)
Jan 11, 2016 56.42 56.46 54.80 55.15 167,418 -1.01(-1.80%)
Jan 08, 2016 57.13 57.25 56.06 56.16 129,289 -0.54(-0.95%)
Jan 07, 2016 57.46 57.82 56.43 56.70 219,699 -1.71(-2.94%)
Jan 06, 2016 59.12 59.12 58.13 58.41 158,020 -1.61(-2.68%)
Jan 05, 2016 60.22 60.31 59.57 60.02 185,368 -0.04(-0.07%)
Jan 04, 2016 60.07 60.22 59.47 60.07 188,295 -1.01(-1.66%)
Dec 31, 2015 61.38 61.08 61.08 61.08 71,475 -0.44(-0.72%)
Dec 30, 2015 61.90 62.05 61.47 61.52 67,400 -0.63(-1.02%)
Dec 29, 2015 61.87 62.34 61.84 62.16 40,663 +0.61(+1.00%)
Dec 28, 2015 61.70 61.70 61.18 61.54 75,015 -0.54(-0.86%)
Dec 24, 2015 62.20 62.08 62.08 62.08 21,708 -0.16(-0.26%)
Dec 23, 2015 61.17 62.24 61.17 62.24 101,761 +1.50(+2.46%)
Dec 22, 2015 59.94 61.02 59.78 60.74 111,302 +1.00(+1.67%)
Dec 21, 2015 59.72 59.83 59.26 59.74 167,093 +0.46(+0.77%)
Dec 18, 2015 59.92 60.26 59.29 59.29 209,083 -0.71(-1.18%)
Dec 17, 2015 61.15 61.15 59.99 59.99 128,083 -1.16(-1.90%)
Dec 16, 2015 60.89 61.23 60.09 61.15 156,680 +0.61(+1.01%)
Dec 15, 2015 60.74 61.19 60.41 60.54 135,208 +0.32(+0.53%)
Dec 14, 2015 60.91 60.99 59.73 60.22 221,395 -0.94(-1.53%)
Dec 11, 2015 61.40 61.86 61.10 61.16 176,039 -1.76(-2.79%)
Dec 10, 2015 63.06 63.33 62.49 62.92 126,798 -0.46(-0.72%)
Dec 09, 2015 62.94 64.11 62.72 63.37 226,481 +2.03(+3.31%)
Dec 08, 2015 62.00 62.40 61.32 61.34 172,116 -1.31(-2.09%)
Dec 07, 2015 63.53 63.53 62.30 62.65 214,170 -1.21(-1.90%)
Dec 04, 2015 62.99 64.03 62.94 63.86 139,509 +0.92(+1.46%)
Dec 03, 2015 63.60 63.73 62.64 62.94 175,161 -0.37(-0.58%)
Dec 02, 2015 63.95 64.13 63.11 63.31 160,436 -0.87(-1.35%)
Dec 01, 2015 63.89 64.24 63.73 64.18 176,173 +0.39(+0.61%)
Nov 30, 2015 63.74 64.11 63.51 63.79 107,063 +0.19(+0.30%)
Nov 27, 2015 63.60 63.69 63.34 63.60 36,796 -0.12(-0.19%)
Nov 25, 2015 63.96 63.73 63.73 63.73 111,220 -0.30(-0.47%)
Nov 24, 2015 63.17 64.19 63.09 64.03 123,446 +0.64(+1.00%)
Nov 23, 2015 63.35 63.92 63.32 63.39 128,253 +0.02(+0.03%)
Nov 20, 2015 63.83 64.08 63.29 63.37 51,505 -0.30(-0.47%)
Nov 19, 2015 63.75 64.10 63.61 63.67 84,953 -0.13(-0.20%)
Nov 18, 2015 62.80 63.90 62.80 63.80 130,995 +1.15(+1.84%)
Nov 17, 2015 62.92 63.26 62.52 62.65 188,814 -0.13(-0.21%)
Nov 16, 2015 61.95 62.86 61.95 62.78 122,010 +0.79(+1.28%)
Nov 13, 2015 61.09 62.24 60.96 61.99 170,681 +0.86(+1.41%)
Nov 12, 2015 61.76 61.82 61.13 61.13 207,520 -1.26(-2.03%)
Nov 11, 2015 62.58 62.66 62.06 62.39 432,985 -0.10(-0.17%)
Nov 10, 2015 62.68 62.79 62.09 62.49 70,824 -0.36(-0.57%)
Nov 09, 2015 63.11 63.24 62.25 62.86 148,677 -0.41(-0.65%)
Nov 06, 2015 62.71 63.27 62.62 63.27 76,688 +0.21(+0.33%)
Nov 05, 2015 63.56 63.57 62.77 63.06 215,341 -0.63(-0.99%)
Nov 04, 2015 64.34 64.47 63.69 63.69 106,653 -0.55(-0.86%)
Nov 03, 2015 63.56 64.70 63.56 64.24 141,946 +0.55(+0.86%)
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.