Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.04 24.57 23.89 24.25 86,271 +0.22(+0.90%)
Jan 30, 2003 24.37 24.55 23.96 24.04 113,331 -0.61(-2.48%)
Jan 29, 2003 24.48 24.67 23.98 24.65 17,950 +0.26(+1.07%)
Jan 28, 2003 24.42 24.52 24.22 24.39 10,315 +0.18(+0.74%)
Jan 27, 2003 24.64 24.81 24.16 24.21 96,318 -0.72(-2.90%)
Jan 24, 2003 25.42 25.57 24.85 24.93 115,340 -0.63(-2.48%)
Jan 23, 2003 25.27 25.67 25.25 25.57 6,430 +0.33(+1.30%)
Jan 22, 2003 25.40 25.64 25.10 25.24 19,558 -0.39(-1.51%)
Jan 21, 2003 26.09 26.09 25.53 25.63 10,047 -0.43(-1.63%)
Jan 17, 2003 26.13 26.23 25.98 26.05 8,305 -0.35(-1.33%)
Jan 16, 2003 25.98 26.42 25.98 26.40 10,984 +0.38(+1.46%)
Jan 15, 2003 26.43 26.43 25.93 26.02 10,315 -0.43(-1.64%)
Jan 14, 2003 26.46 26.52 26.34 26.46 9,377 -0.04(-0.17%)
Jan 13, 2003 26.54 26.67 26.22 26.50 17,415 +0.09(+0.34%)
Jan 10, 2003 26.16 26.62 26.16 26.41 56,263 +0.05(+0.20%)
Jan 09, 2003 25.98 26.36 25.97 26.36 26,926 +0.56(+2.17%)
Jan 08, 2003 26.37 26.37 25.75 25.80 141,061 -0.75(-2.84%)
Jan 07, 2003 26.73 26.80 26.46 26.55 16,343 -0.18(-0.67%)
Jan 06, 2003 26.21 26.80 26.21 26.73 46,082 +0.57(+2.20%)
Jan 03, 2003 26.16 26.28 25.98 26.16 8,707 -0.14(-0.54%)
Jan 02, 2003 25.89 26.32 25.69 26.30 18,888 +0.60(+2.32%)
Dec 31, 2002 25.47 25.73 25.24 25.70 19,424 +0.10(+0.38%)
Dec 30, 2002 25.47 25.63 25.24 25.60 124,986 +0.15(+0.59%)
Dec 27, 2002 25.75 25.75 25.38 25.46 11,252 -0.27(-1.04%)
Dec 26, 2002 25.70 26.05 25.63 25.72 7,635 +0.02(+0.09%)
Dec 24, 2002 25.75 25.85 25.57 25.70 4,554 -0.09(-0.35%)
Dec 23, 2002 25.72 25.87 25.57 25.79 18,218 +0.05(+0.20%)
Dec 20, 2002 25.31 25.85 25.31 25.74 19,692 +0.44(+1.74%)
Dec 19, 2002 25.63 25.81 25.26 25.30 24,113 -0.40(-1.54%)
Dec 18, 2002 26.05 26.05 25.60 25.69 12,592 -0.36(-1.38%)
Dec 17, 2002 26.21 26.35 26.05 26.05 13,932 -0.13(-0.51%)
Dec 16, 2002 25.42 26.19 25.42 26.19 12,592 +0.90(+3.57%)
Dec 13, 2002 25.57 25.71 25.28 25.28 484,806 -0.54(-2.11%)
Dec 12, 2002 25.93 26.01 25.66 25.83 65,775 -0.28(-1.09%)
Dec 11, 2002 25.57 26.14 25.57 26.11 11,520 +0.49(+1.89%)
Dec 10, 2002 25.67 25.75 25.39 25.63 24,514 +0.14(+0.56%)
Dec 09, 2002 26.01 26.01 25.46 25.48 33,222 -0.69(-2.65%)
Dec 06, 2002 25.57 26.25 25.57 26.18 18,888 +0.22(+0.86%)
Dec 05, 2002 26.13 26.13 25.83 25.96 36,973 -0.30(-1.14%)
Dec 04, 2002 26.01 26.34 25.79 26.25 117,216 -0.07(-0.26%)
Dec 03, 2002 26.54 26.54 26.26 26.32 28,667 -0.35(-1.32%)
Dec 02, 2002 27.25 27.25 26.32 26.67 118,823 -0.39(-1.43%)
Nov 29, 2002 26.65 27.15 26.65 27.06 34,830 +0.41(+1.54%)
Nov 27, 2002 25.98 26.65 25.87 26.65 504,365 +0.84(+3.24%)
Nov 26, 2002 25.96 25.98 25.48 25.81 23,309 -0.31(-1.20%)
Nov 25, 2002 25.68 26.24 25.68 26.13 16,343 +0.33(+1.27%)
Nov 22, 2002 26.12 26.40 25.69 25.80 15,271 -0.32(-1.23%)
Nov 21, 2002 25.21 26.12 25.17 26.12 13,798 +0.99(+3.95%)
Nov 20, 2002 24.75 25.16 24.67 25.13 24,514 +0.34(+1.39%)
Nov 19, 2002 25.07 25.22 24.71 24.78 19,558 -0.11(-0.45%)
Nov 18, 2002 25.19 25.19 24.79 24.90 11,118 -0.31(-1.21%)
Nov 15, 2002 25.08 25.13 24.93 25.20 21,433 +0.13(+0.51%)
Nov 14, 2002 24.71 25.10 24.56 25.07 14,199 +0.76(+3.13%)
Nov 13, 2002 24.45 24.65 24.04 24.31 9,377 -0.17(-0.70%)
Nov 12, 2002 24.00 24.67 24.00 24.48 14,199 +0.41(+1.71%)
Nov 11, 2002 24.75 24.75 23.92 24.07 21,299 -0.71(-2.86%)
Nov 08, 2002 25.23 25.41 24.67 24.78 34,963 -0.40(-1.60%)
Nov 07, 2002 25.63 25.63 24.93 25.19 43,135 -0.57(-2.20%)
Nov 06, 2002 25.16 25.75 24.93 25.75 30,945 +0.86(+3.45%)
Nov 05, 2002 24.63 25.04 24.63 24.90 38,714 +0.05(+0.21%)
Nov 04, 2002 25.16 25.32 24.84 24.84 21,433 -0.09(-0.36%)
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.