Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

141.41 +0.46 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.36 26.63 26.12 26.60 18,770 +0.10(+0.38%)
Dec 30, 2002 26.36 26.53 26.12 26.50 120,779 +0.15(+0.59%)
Dec 27, 2002 26.65 26.65 26.26 26.34 10,874 -0.28(-1.04%)
Dec 26, 2002 26.60 26.96 26.53 26.62 7,378 +0.02(+0.09%)
Dec 24, 2002 26.65 26.75 26.46 26.60 4,401 -0.09(-0.35%)
Dec 23, 2002 26.62 26.77 26.46 26.69 17,605 +0.05(+0.20%)
Dec 20, 2002 26.19 26.75 26.19 26.64 19,029 +0.46(+1.74%)
Dec 19, 2002 26.53 26.71 26.14 26.18 23,301 -0.41(-1.54%)
Dec 18, 2002 26.96 26.96 26.50 26.59 12,168 -0.37(-1.38%)
Dec 17, 2002 27.12 27.27 26.96 26.96 13,463 -0.14(-0.51%)
Dec 16, 2002 26.30 27.10 26.30 27.10 12,168 +0.93(+3.57%)
Dec 13, 2002 26.46 26.60 26.16 26.16 468,488 -0.56(-2.11%)
Dec 12, 2002 26.84 26.92 26.56 26.73 63,561 -0.29(-1.09%)
Dec 11, 2002 26.46 27.05 26.46 27.02 11,132 +0.50(+1.89%)
Dec 10, 2002 26.57 26.64 26.27 26.52 23,689 +0.15(+0.56%)
Dec 09, 2002 26.92 26.92 26.35 26.37 32,104 -0.72(-2.65%)
Dec 06, 2002 26.46 27.16 26.46 27.09 18,252 +0.23(+0.86%)
Dec 05, 2002 27.04 27.04 26.73 26.86 35,728 -0.31(-1.14%)
Dec 04, 2002 26.92 27.26 26.69 27.17 113,270 -0.07(-0.26%)
Dec 03, 2002 27.46 27.46 27.18 27.24 27,702 -0.36(-1.32%)
Dec 02, 2002 28.20 28.20 27.24 27.60 114,824 -0.40(-1.43%)
Nov 29, 2002 27.58 28.10 27.58 28.00 33,657 +0.42(+1.54%)
Nov 27, 2002 26.88 27.58 26.77 27.58 487,388 +0.87(+3.24%)
Nov 26, 2002 26.87 26.88 26.36 26.71 22,524 -0.32(-1.20%)
Nov 25, 2002 26.57 27.15 26.57 27.04 15,793 +0.34(+1.27%)
Nov 22, 2002 27.03 27.32 26.59 26.70 14,757 -0.33(-1.23%)
Nov 21, 2002 26.09 27.03 26.05 27.03 13,333 +1.03(+3.95%)
Nov 20, 2002 25.62 26.04 25.53 26.00 23,689 +0.36(+1.39%)
Nov 19, 2002 25.94 26.09 25.57 25.65 18,900 -0.12(-0.45%)
Nov 18, 2002 26.07 26.07 25.65 25.76 10,744 -0.32(-1.21%)
Nov 15, 2002 25.96 26.00 25.80 26.08 20,712 +0.13(+0.51%)
Nov 14, 2002 25.57 25.97 25.41 25.95 13,721 +0.79(+3.13%)
Nov 13, 2002 25.31 25.51 24.88 25.16 9,061 -0.18(-0.70%)
Nov 12, 2002 24.84 25.53 24.84 25.34 13,721 +0.42(+1.71%)
Nov 11, 2002 25.61 25.61 24.75 24.91 20,582 -0.73(-2.86%)
Nov 08, 2002 26.11 26.30 25.53 25.65 33,787 -0.42(-1.60%)
Nov 07, 2002 26.53 26.53 25.80 26.06 41,683 -0.59(-2.20%)
Nov 06, 2002 26.03 26.65 25.80 26.65 29,903 +0.89(+3.45%)
Nov 05, 2002 25.49 25.92 25.49 25.76 37,411 +0.05(+0.21%)
Nov 04, 2002 26.03 26.20 25.71 25.71 20,712 -0.09(-0.36%)
Nov 01, 2002 25.11 25.80 25.08 25.80 17,734 +0.64(+2.55%)
Oct 31, 2002 25.35 25.52 25.07 25.16 33,916 -0.03(-0.12%)
Oct 30, 2002 25.22 25.35 24.90 25.19 10,615 -0.10(-0.40%)
Oct 29, 2002 25.26 25.29 24.80 25.29 45,826 -0.05(-0.18%)
Oct 28, 2002 25.96 26.03 25.30 25.34 440,138 -0.42(-1.62%)
Oct 25, 2002 24.95 25.76 24.87 25.75 9,708 +0.73(+2.90%)
Oct 24, 2002 26.03 26.03 24.99 25.03 100,196 -0.88(-3.40%)
Oct 23, 2002 25.84 26.21 25.44 25.91 11,262 -0.05(-0.18%)
Oct 22, 2002 26.34 26.34 25.79 25.96 53,075 -0.63(-2.38%)
Oct 21, 2002 25.76 26.59 25.53 26.59 75,470 +0.81(+3.15%)
Oct 18, 2002 25.76 25.95 25.34 25.78 124,533 -0.14(-0.54%)
Oct 17, 2002 25.88 26.02 25.64 25.92 86,862 +0.87(+3.49%)
Oct 16, 2002 25.65 25.79 25.04 25.04 17,605 -0.74(-2.88%)
Oct 15, 2002 25.03 25.79 25.03 25.79 92,299 +1.36(+5.57%)
Oct 14, 2002 24.33 24.44 24.33 24.43 3,495 -0.16(-0.66%)
Oct 11, 2002 23.83 24.79 23.77 24.59 17,605 +0.95(+4.02%)
Oct 10, 2002 22.53 23.65 22.32 23.64 38,447 +1.10(+4.90%)
Oct 09, 2002 23.25 23.29 22.53 22.53 15,922 -1.00(-4.24%)
Oct 08, 2002 23.29 23.81 22.80 23.53 12,815 +0.16(+0.69%)
Oct 07, 2002 23.87 23.87 23.37 23.37 24,984 -0.50(-2.10%)
Oct 04, 2002 24.53 24.53 23.72 23.87 60,583 -0.53(-2.18%)
Oct 03, 2002 24.64 24.78 24.35 24.40 6,731 +0.22(+0.93%)
Oct 02, 2002 24.91 25.09 24.18 24.18 14,628 -1.48(-5.78%)
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.