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 (%)
Oct 30, 2020 90.86 91.67 89.89 91.42 150,499 -0.08(-0.09%)
Oct 29, 2020 89.30 92.02 88.85 91.50 335,249 +2.02(+2.26%)
Oct 28, 2020 90.35 90.69 89.36 89.48 116,728 -3.10(-3.35%)
Oct 27, 2020 93.74 93.74 92.51 92.58 34,543 -1.17(-1.25%)
Oct 26, 2020 95.05 95.05 93.00 93.76 61,396 -2.42(-2.52%)
Oct 23, 2020 96.59 96.59 95.82 96.18 50,663 +0.38(+0.40%)
Oct 22, 2020 95.26 95.94 94.18 95.80 33,128 +0.62(+0.65%)
Oct 21, 2020 95.70 96.69 95.12 95.17 56,302 -0.64(-0.67%)
Oct 20, 2020 95.77 96.63 95.47 95.81 42,262 +0.56(+0.59%)
Oct 19, 2020 96.97 97.35 95.09 95.25 65,739 -1.28(-1.32%)
Oct 16, 2020 96.60 96.99 96.20 96.53 41,616 +0.38(+0.39%)
Oct 15, 2020 95.02 96.15 94.73 96.15 62,291 -0.24(-0.25%)
Oct 14, 2020 96.12 97.02 95.89 96.40 81,850 +0.44(+0.46%)
Oct 13, 2020 96.11 96.57 95.64 95.95 61,883 -0.73(-0.76%)
Oct 12, 2020 97.60 97.60 96.69 96.69 50,569 -0.39(-0.41%)
Oct 09, 2020 97.01 97.37 96.39 97.08 93,876 +0.94(+0.98%)
Oct 08, 2020 96.14 96.57 95.90 96.14 55,132 +0.72(+0.76%)
Oct 07, 2020 94.24 95.64 94.24 95.42 66,830 +2.45(+2.64%)
Oct 06, 2020 94.91 95.46 92.93 92.97 210,412 -1.14(-1.21%)
Oct 05, 2020 93.22 94.76 93.22 94.10 248,409 +1.70(+1.84%)
Oct 02, 2020 90.48 93.02 90.48 92.40 332,079 +0.91(+1.00%)
Oct 01, 2020 93.30 93.52 91.21 91.49 2,223,131 -1.29(-1.39%)
Sep 30, 2020 92.07 93.55 92.07 92.78 193,563 +0.93(+1.01%)
Sep 29, 2020 92.57 93.01 91.75 91.85 69,512 -0.76(-0.82%)
Sep 28, 2020 92.18 93.42 92.18 92.61 38,773 +1.79(+1.97%)
Sep 25, 2020 89.60 91.21 89.45 90.82 53,111 +0.16(+0.18%)
Sep 24, 2020 90.08 91.45 89.16 90.67 77,884 +0.60(+0.67%)
Sep 23, 2020 92.38 92.59 89.96 90.06 114,368 -2.68(-2.89%)
Sep 22, 2020 92.98 93.03 92.03 92.74 35,421 +0.04(+0.04%)
Sep 21, 2020 94.34 94.34 91.81 92.71 68,306 -3.76(-3.90%)
Sep 18, 2020 98.43 98.43 96.25 96.47 58,567 -1.54(-1.58%)
Sep 17, 2020 95.94 98.18 95.74 98.01 52,038 +0.82(+0.85%)
Sep 16, 2020 97.48 98.14 97.19 97.19 39,450 -0.13(-0.13%)
Sep 15, 2020 97.80 97.98 97.32 97.32 59,571 +0.35(+0.36%)
Sep 14, 2020 96.39 97.31 96.39 96.97 70,465 +1.20(+1.25%)
Sep 11, 2020 95.36 96.29 95.06 95.78 79,728 +1.15(+1.22%)
Sep 10, 2020 96.36 96.66 94.58 94.63 100,769 -1.35(-1.40%)
Sep 09, 2020 94.82 96.55 94.78 95.97 31,011 +2.42(+2.59%)
Sep 08, 2020 94.32 94.37 92.87 93.55 144,553 -1.96(-2.05%)
Sep 04, 2020 96.22 96.30 93.90 95.50 138,188 +0.10(+0.11%)
Sep 03, 2020 97.46 97.90 94.39 95.40 175,026 -2.79(-2.84%)
Sep 02, 2020 96.72 98.27 96.07 98.19 125,479 +2.11(+2.20%)
Sep 01, 2020 93.76 96.09 93.22 96.08 209,424 +2.38(+2.54%)
Aug 31, 2020 95.07 95.07 93.69 93.70 498,653 -1.46(-1.53%)
Aug 28, 2020 94.17 95.19 94.17 95.16 12,183 +1.29(+1.38%)
Aug 27, 2020 94.28 94.39 93.59 93.87 35,166 -0.40(-0.43%)
Aug 26, 2020 93.22 94.40 93.19 94.27 34,350 +0.88(+0.94%)
Aug 25, 2020 94.19 94.42 92.93 93.39 45,545 -0.26(-0.28%)
Aug 24, 2020 93.12 93.70 92.76 93.65 34,845 +1.91(+2.08%)
Aug 21, 2020 91.73 92.01 91.44 91.74 14,962 -0.82(-0.89%)
Aug 20, 2020 92.35 92.67 91.97 92.57 22,588 -0.34(-0.36%)
Aug 19, 2020 93.58 93.60 92.67 92.90 12,507 -0.28(-0.30%)
Aug 18, 2020 93.95 94.04 93.15 93.18 26,617 -0.32(-0.34%)
Aug 17, 2020 93.79 94.19 93.21 93.50 28,571 +0.47(+0.50%)
Aug 14, 2020 92.76 93.38 92.76 93.03 13,252 +0.09(+0.10%)
Aug 13, 2020 92.51 93.32 92.51 92.94 28,875 -0.11(-0.12%)
Aug 12, 2020 93.26 93.74 92.80 93.05 172,011 +0.59(+0.64%)
Aug 11, 2020 93.46 93.90 92.28 92.46 38,003 -0.22(-0.24%)
Aug 10, 2020 91.85 92.73 91.85 92.69 110,614 +0.96(+1.05%)
Aug 07, 2020 90.97 91.72 90.50 91.72 28,856 +0.29(+0.32%)
Aug 06, 2020 91.38 91.83 91.03 91.43 17,111 -0.51(-0.56%)
Aug 05, 2020 91.13 92.89 91.13 91.95 65,359 +1.77(+1.96%)
Aug 04, 2020 88.77 90.51 88.73 90.18 105,292 +0.84(+0.94%)
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.