Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Basic Materials Ishares ETF (NY: IYM )

145.48 -1.02 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 146.16 146.16 145.02 145.48 6,868 -1.02(-0.70%)
Sep 19, 2024 146.88 147.04 145.90 146.50 10,529 +2.30(+1.59%)
Sep 18, 2024 144.99 146.10 143.99 144.20 9,458 -0.58(-0.40%)
Sep 17, 2024 144.71 145.75 144.61 144.78 4,860 +0.07(+0.05%)
Sep 16, 2024 144.55 144.79 143.99 144.71 5,724 +1.02(+0.71%)
Sep 13, 2024 143.25 144.35 143.18 143.69 8,777 +1.77(+1.25%)
Sep 12, 2024 141.30 141.92 140.67 141.92 10,149 +1.39(+0.99%)
Sep 11, 2024 139.73 140.53 137.22 140.53 27,074 +0.94(+0.68%)
Sep 10, 2024 139.99 139.99 138.80 139.59 5,218 -0.29(-0.21%)
Sep 09, 2024 139.40 140.51 139.40 139.88 4,850 +1.65(+1.19%)
Sep 06, 2024 140.09 140.09 138.23 138.23 4,371 -2.21(-1.57%)
Sep 05, 2024 141.80 141.80 140.23 140.44 10,729 -1.15(-0.81%)
Sep 04, 2024 143.09 143.09 141.53 141.59 5,038 -0.61(-0.43%)
Sep 03, 2024 144.23 144.32 141.86 142.20 94,925 -4.17(-2.85%)
Aug 30, 2024 145.59 146.37 144.98 146.37 4,767 +1.08(+0.74%)
Aug 29, 2024 145.03 146.21 144.80 145.29 5,362 +0.86(+0.60%)
Aug 28, 2024 145.03 145.03 144.00 144.43 4,520 -1.19(-0.82%)
Aug 27, 2024 145.10 145.62 145.04 145.62 6,045 +0.30(+0.21%)
Aug 26, 2024 145.10 146.16 145.10 145.32 87,523 +0.76(+0.52%)
Aug 23, 2024 143.14 144.79 143.02 144.56 40,921 +2.17(+1.53%)
Aug 22, 2024 142.63 142.81 142.29 142.39 21,894 -0.90(-0.63%)
Aug 21, 2024 142.14 143.33 142.06 143.29 35,073 +1.87(+1.32%)
Aug 20, 2024 142.14 142.56 141.42 141.42 34,164 -0.65(-0.46%)
Aug 19, 2024 141.96 142.30 141.86 142.07 10,440 +0.58(+0.41%)
Aug 16, 2024 140.73 141.51 140.64 141.49 8,761 +0.43(+0.30%)
Aug 15, 2024 140.46 141.49 140.46 141.06 7,487 +1.88(+1.35%)
Aug 14, 2024 139.57 139.57 138.48 139.19 7,990 -0.23(-0.16%)
Aug 13, 2024 138.43 139.42 138.06 139.42 9,244 +1.51(+1.10%)
Aug 12, 2024 138.83 138.90 137.87 137.90 5,775 -0.67(-0.48%)
Aug 09, 2024 139.06 139.07 137.47 138.57 11,385 -0.02(-0.01%)
Aug 08, 2024 137.11 138.88 137.00 138.59 8,949 +2.46(+1.80%)
Aug 07, 2024 139.48 139.72 136.13 136.13 30,389 -2.10(-1.52%)
Aug 06, 2024 138.92 139.94 138.23 138.23 15,111 +1.08(+0.79%)
Aug 05, 2024 137.21 138.29 136.51 137.15 12,375 -3.30(-2.35%)
Aug 02, 2024 141.95 141.95 139.01 140.45 16,086 -3.20(-2.23%)
Aug 01, 2024 145.65 146.63 142.63 143.65 14,628 -0.73(-0.51%)
Jul 31, 2024 144.32 145.86 144.24 144.38 6,833 +1.53(+1.07%)
Jul 30, 2024 143.01 143.65 142.47 142.84 6,324 -0.63(-0.44%)
Jul 29, 2024 143.55 143.70 142.94 143.48 12,465 +0.08(+0.06%)
Jul 26, 2024 142.45 143.69 142.45 143.40 29,487 +1.82(+1.28%)
Jul 25, 2024 140.67 142.76 140.67 141.58 20,838 +0.58(+0.41%)
Jul 24, 2024 142.78 142.78 141.00 141.00 9,362 -1.70(-1.19%)
Jul 23, 2024 142.30 142.70 141.99 142.70 9,789 -0.01(-0.00%)
Jul 22, 2024 142.82 143.00 142.24 142.71 8,062 +0.25(+0.17%)
Jul 19, 2024 143.32 143.32 142.25 142.46 8,692 -1.33(-0.92%)
Jul 18, 2024 144.86 146.10 143.76 143.79 12,327 -1.93(-1.33%)
Jul 17, 2024 146.09 146.54 145.72 145.72 7,437 -0.57(-0.39%)
Jul 16, 2024 143.16 146.32 143.16 146.29 8,859 +2.62(+1.82%)
Jul 15, 2024 143.84 144.74 143.62 143.67 23,031 -0.28(-0.19%)
Jul 12, 2024 143.86 144.60 143.43 143.95 8,298 +1.29(+0.90%)
Jul 11, 2024 141.66 142.79 141.66 142.66 37,209 +1.78(+1.26%)
Jul 10, 2024 139.74 140.95 139.74 140.88 10,880 +1.62(+1.16%)
Jul 09, 2024 140.16 140.29 139.26 139.26 6,855 -1.31(-0.93%)
Jul 08, 2024 140.30 140.93 140.23 140.57 37,517 +0.19(+0.14%)
Jul 05, 2024 140.16 140.45 139.63 140.38 4,726 +0.29(+0.21%)
Jul 03, 2024 138.95 140.50 138.95 140.09 313,398 +1.42(+1.02%)
Jul 02, 2024 138.11 138.72 137.65 138.67 40,514 +0.44(+0.32%)
Jul 01, 2024 140.62 140.72 137.88 138.23 26,829 -1.78(-1.27%)
Jun 28, 2024 141.03 141.12 140.01 140.01 13,678 -0.09(-0.06%)
Jun 27, 2024 140.47 140.77 139.96 140.10 12,068 -0.72(-0.51%)
Jun 26, 2024 140.69 141.01 139.91 140.82 47,740 +0.04(+0.03%)
Jun 25, 2024 143.14 143.14 140.55 140.78 31,386 -1.98(-1.39%)
Jun 24, 2024 142.53 143.27 142.36 142.76 6,990 +0.87(+0.61%)
Jun 21, 2024 141.51 141.98 141.43 141.89 9,381 +0.12(+0.08%)
Jun 20, 2024 140.81 142.46 140.81 141.77 7,890 +0.36(+0.25%)
Jun 18, 2024 140.95 141.54 140.45 141.41 41,850 +0.46(+0.33%)
Jun 17, 2024 140.21 141.15 139.30 140.95 25,279 +0.85(+0.60%)
Jun 14, 2024 140.53 140.81 139.34 140.10 6,257 -1.55(-1.09%)
Jun 13, 2024 141.59 141.81 140.62 141.65 13,415 -0.64(-0.45%)
Jun 12, 2024 143.20 143.86 142.29 142.29 9,283 +0.32(+0.23%)
Jun 11, 2024 140.97 141.97 140.97 141.97 7,731 -0.38(-0.26%)
Jun 10, 2024 142.73 142.73 141.88 142.35 4,892 -0.18(-0.13%)
Jun 07, 2024 142.62 143.61 142.16 142.53 7,156 -1.06(-0.74%)
Jun 06, 2024 142.75 143.58 142.75 143.58 3,744 +0.43(+0.30%)
Jun 05, 2024 142.64 143.19 142.48 143.16 9,586 +1.14(+0.80%)
Jun 04, 2024 142.79 143.19 141.52 142.02 6,132 -2.36(-1.64%)
Jun 03, 2024 145.72 145.72 143.45 144.38 6,090 -1.11(-0.76%)
May 31, 2024 144.19 145.50 143.31 145.49 11,439 +1.58(+1.10%)
May 30, 2024 142.49 143.95 142.49 143.90 8,352 +1.14(+0.80%)
May 29, 2024 143.40 143.75 142.77 142.77 10,426 -2.23(-1.54%)
May 28, 2024 145.04 145.70 144.63 145.00 6,561 -0.23(-0.16%)
May 24, 2024 144.81 145.39 144.81 145.23 4,832 +1.27(+0.88%)
May 23, 2024 144.85 144.98 143.73 143.96 7,771 -1.13(-0.78%)
May 22, 2024 145.60 145.72 144.64 145.09 11,210 -1.83(-1.24%)
May 21, 2024 146.96 147.05 146.40 146.92 17,911 -0.39(-0.26%)
May 20, 2024 146.38 147.33 146.20 147.31 10,914 +0.78(+0.53%)
May 17, 2024 145.36 146.53 145.36 146.53 11,456 +1.56(+1.08%)
May 16, 2024 145.42 145.64 144.97 144.97 17,457 -0.62(-0.42%)
May 15, 2024 146.19 146.19 144.95 145.59 6,189 +0.17(+0.12%)
May 14, 2024 145.54 145.78 145.08 145.42 10,449 +0.38(+0.26%)
May 13, 2024 145.09 145.81 144.90 145.04 9,100 +0.23(+0.16%)
May 10, 2024 145.20 145.82 144.73 144.81 13,011 +0.07(+0.05%)
May 09, 2024 143.26 144.84 143.25 144.74 9,631 +1.76(+1.23%)
May 08, 2024 142.80 143.53 142.80 142.98 40,304 -0.81(-0.56%)
May 07, 2024 142.74 143.94 142.74 143.78 16,117 +1.78(+1.26%)
May 06, 2024 142.20 142.20 141.34 142.00 15,149 +0.95(+0.67%)
May 03, 2024 140.43 141.40 140.37 141.05 20,151 +1.30(+0.93%)
May 02, 2024 139.38 140.12 138.48 139.76 71,396 -0.61(-0.43%)
May 01, 2024 140.92 142.68 140.09 140.37 31,831 -0.19(-0.13%)
Apr 30, 2024 142.47 142.47 140.55 140.55 26,485 -2.71(-1.89%)
Apr 29, 2024 142.17 143.26 142.17 143.26 13,542 +1.47(+1.04%)
Apr 26, 2024 141.45 142.37 141.25 141.79 16,585 +0.68(+0.48%)
Apr 25, 2024 139.93 141.36 138.83 141.12 12,178 +0.81(+0.58%)
Apr 24, 2024 140.07 140.30 139.29 140.30 12,589 +0.13(+0.09%)
Apr 23, 2024 140.20 140.93 139.93 140.18 13,073 -1.38(-0.97%)
Apr 22, 2024 140.84 142.23 140.24 141.55 31,398 -0.18(-0.13%)
Apr 19, 2024 142.09 142.65 141.26 141.73 18,391 +0.14(+0.10%)
Apr 18, 2024 142.55 142.75 141.13 141.59 12,905 -0.03(-0.02%)
Apr 17, 2024 142.78 143.25 141.45 141.62 18,300 -0.15(-0.11%)
Apr 16, 2024 142.02 142.25 140.99 141.77 13,539 -0.78(-0.55%)
Apr 15, 2024 144.35 145.09 142.11 142.55 38,024 -0.75(-0.52%)
Apr 12, 2024 146.09 146.29 142.74 143.29 23,879 -2.56(-1.76%)
Apr 11, 2024 146.28 146.48 145.16 145.86 21,482 -0.56(-0.38%)
Apr 10, 2024 146.09 147.22 145.80 146.41 333,726 -2.09(-1.41%)
Apr 09, 2024 148.56 149.26 147.15 148.51 25,991 +0.58(+0.39%)
Apr 08, 2024 148.59 148.63 147.79 147.93 11,638 -0.12(-0.08%)
Apr 05, 2024 146.42 148.12 146.42 148.05 437,396 +1.37(+0.93%)
Apr 04, 2024 148.70 149.21 146.59 146.68 17,538 -1.59(-1.08%)
Apr 03, 2024 147.16 148.28 147.16 148.28 14,975 +1.35(+0.92%)
Apr 02, 2024 147.44 147.44 146.47 146.92 27,940 -0.50(-0.34%)
Apr 01, 2024 147.95 147.95 147.07 147.42 14,032 +0.21(+0.14%)
Mar 28, 2024 146.71 147.43 146.59 147.21 13,470 +0.35(+0.24%)
Mar 27, 2024 144.52 146.86 144.52 146.86 15,310 +2.73(+1.89%)
Mar 26, 2024 145.08 145.08 144.05 144.13 12,069 -0.40(-0.28%)
Mar 25, 2024 144.52 145.38 144.51 144.53 11,702 +0.03(+0.02%)
Mar 22, 2024 145.33 145.38 144.44 144.50 14,386 -0.90(-0.62%)
Mar 21, 2024 145.50 145.67 144.87 145.40 10,233 +0.49(+0.34%)
Mar 20, 2024 142.92 145.43 142.92 144.91 12,618 +1.66(+1.16%)
Mar 19, 2024 143.02 143.25 142.60 143.25 14,130 -0.03(-0.02%)
Mar 18, 2024 143.36 144.28 143.24 143.28 15,310 +0.35(+0.24%)
Mar 15, 2024 141.43 143.28 141.43 142.93 8,411 +0.76(+0.54%)
Mar 14, 2024 142.94 142.94 141.66 142.17 14,477 -1.21(-0.85%)
Mar 13, 2024 142.19 144.04 142.19 143.38 12,467 +1.67(+1.18%)
Mar 12, 2024 142.30 142.30 141.22 141.71 15,322 -0.32(-0.22%)
Mar 11, 2024 141.44 142.57 140.97 142.03 11,636 +1.39(+0.99%)
Mar 08, 2024 141.46 141.78 140.60 140.64 17,909 -0.70(-0.50%)
Mar 07, 2024 140.23 141.81 140.23 141.34 11,323 +2.03(+1.46%)
Mar 06, 2024 139.07 139.92 138.79 139.31 18,499 +1.17(+0.85%)
Mar 05, 2024 138.84 139.12 137.86 138.13 14,770 -1.05(-0.76%)
Mar 04, 2024 138.02 139.39 138.02 139.19 9,588 +0.99(+0.72%)
Mar 01, 2024 137.74 138.47 137.74 138.19 11,546 +0.64(+0.46%)
Feb 29, 2024 137.09 137.85 136.97 137.56 10,245 +0.90(+0.66%)
Feb 28, 2024 135.77 137.15 135.77 136.66 9,506 +0.13(+0.10%)
Feb 27, 2024 136.35 136.54 136.16 136.53 11,502 +0.44(+0.32%)
Feb 26, 2024 136.40 136.40 135.70 136.09 10,798 -0.88(-0.65%)
Feb 23, 2024 136.06 137.09 136.06 136.97 11,224 +0.86(+0.63%)
Feb 22, 2024 134.95 136.22 134.87 136.11 13,947 +1.19(+0.88%)
Feb 21, 2024 133.82 134.92 133.82 134.92 15,777 +0.67(+0.50%)
Feb 20, 2024 134.48 134.71 134.09 134.25 23,224 -0.67(-0.49%)
Feb 16, 2024 134.47 135.91 134.47 134.92 17,852 +0.51(+0.38%)
Feb 15, 2024 131.68 134.59 131.68 134.41 34,985 +3.27(+2.49%)
Feb 14, 2024 131.18 131.31 130.35 131.14 17,240 +0.72(+0.56%)
Feb 13, 2024 131.53 131.75 129.62 130.42 23,975 -2.54(-1.91%)
Feb 12, 2024 131.97 133.53 131.97 132.96 27,021 +1.00(+0.76%)
Feb 09, 2024 131.35 131.96 131.10 131.96 12,189 +0.38(+0.29%)
Feb 08, 2024 131.90 131.90 131.01 131.58 15,914 -0.48(-0.36%)
Feb 07, 2024 131.99 132.23 131.72 132.06 43,825 +0.74(+0.56%)
Feb 06, 2024 130.30 131.68 130.30 131.32 22,901 +1.99(+1.54%)
Feb 05, 2024 130.02 130.02 128.93 129.33 177,023 -3.43(-2.58%)
Feb 02, 2024 132.63 133.43 131.48 132.76 31,736 -1.03(-0.77%)
Feb 01, 2024 133.36 133.82 132.22 133.79 42,839 +1.57(+1.19%)
Jan 31, 2024 133.88 134.48 132.22 132.22 21,777 -1.70(-1.27%)
Jan 30, 2024 132.56 134.36 132.56 133.92 23,494 +0.81(+0.61%)
Jan 29, 2024 132.74 133.13 131.79 133.11 31,358 +0.62(+0.46%)
Jan 26, 2024 132.92 133.29 132.35 132.49 27,074 +0.06(+0.05%)
Jan 25, 2024 131.87 132.59 131.35 132.43 37,639 +1.12(+0.85%)
Jan 24, 2024 133.23 133.40 131.31 131.31 37,073 -1.14(-0.86%)
Jan 23, 2024 132.33 133.00 132.13 132.45 31,140 +0.66(+0.50%)
Jan 22, 2024 130.56 131.93 130.56 131.79 20,492 +0.52(+0.39%)
Jan 19, 2024 131.18 131.39 129.99 131.27 32,747 +0.38(+0.29%)
Jan 18, 2024 130.80 130.89 129.79 130.89 14,941 +0.70(+0.53%)
Jan 17, 2024 130.04 130.74 129.95 130.20 39,982 -1.23(-0.94%)
Jan 16, 2024 132.09 132.28 131.21 131.43 18,349 -1.56(-1.17%)
Jan 12, 2024 133.85 134.19 132.58 132.99 12,922 -0.06(-0.04%)
Jan 11, 2024 133.17 133.51 131.90 133.05 12,924 -0.32(-0.24%)
Jan 10, 2024 133.27 133.49 132.89 133.37 36,990 -0.30(-0.22%)
Jan 09, 2024 134.78 134.78 133.38 133.66 32,156 -1.74(-1.28%)
Jan 08, 2024 134.18 135.43 133.74 135.40 69,627 +0.57(+0.42%)
Jan 05, 2024 134.45 135.61 134.20 134.84 16,297 +0.33(+0.24%)
Jan 04, 2024 135.06 135.53 134.47 134.51 19,701 -0.77(-0.57%)
Jan 03, 2024 135.25 136.09 134.36 135.28 31,481 -1.62(-1.18%)
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.