Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

140.10 -1.55 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 61.22 62.42 61.22 61.75 770,978 +0.52(+0.85%)
Apr 29, 2008 62.47 62.78 61.00 61.23 542,571 -2.05(-3.25%)
Apr 28, 2008 64.08 64.08 63.01 63.29 344,025 -0.66(-1.03%)
Apr 25, 2008 62.27 64.07 62.22 63.94 672,244 +1.85(+2.99%)
Apr 24, 2008 63.23 63.27 61.54 62.09 699,578 -1.06(-1.68%)
Apr 23, 2008 64.68 64.68 63.14 63.15 570,900 -1.26(-1.96%)
Apr 22, 2008 65.24 65.34 63.71 64.41 606,571 -0.79(-1.21%)
Apr 21, 2008 64.77 65.36 64.35 65.19 402,682 +0.36(+0.55%)
Apr 18, 2008 64.29 65.18 63.78 64.84 541,907 +0.93(+1.46%)
Apr 17, 2008 64.12 64.86 63.24 63.90 592,416 -0.45(-0.70%)
Apr 16, 2008 62.18 64.48 62.18 64.35 873,171 +2.84(+4.61%)
Apr 15, 2008 61.66 62.15 60.78 61.52 488,547 +0.40(+0.66%)
Apr 14, 2008 61.12 61.66 60.83 61.12 353,238 -0.07(-0.11%)
Apr 11, 2008 61.42 61.93 60.91 61.18 803,794 -0.76(-1.22%)
Apr 10, 2008 61.62 62.14 60.71 61.94 416,342 +0.20(+0.33%)
Apr 09, 2008 62.14 62.65 61.33 61.74 408,846 -0.36(-0.58%)
Apr 08, 2008 61.12 62.33 60.98 62.10 423,797 +0.59(+0.95%)
Apr 07, 2008 62.56 63.25 61.13 61.52 919,562 -0.17(-0.28%)
Apr 04, 2008 60.88 62.11 60.76 61.69 1,286,924 +1.38(+2.28%)
Apr 03, 2008 58.75 61.11 58.75 60.31 620,849 +1.11(+1.88%)
Apr 02, 2008 58.52 59.45 58.13 59.20 721,549 +0.70(+1.20%)
Apr 01, 2008 57.55 58.67 56.59 58.50 1,166,476 +1.16(+2.02%)
Mar 31, 2008 57.42 58.08 56.63 57.34 913,819 -0.12(-0.20%)
Mar 28, 2008 57.89 58.15 57.31 57.45 480,597 -0.26(-0.46%)
Mar 27, 2008 58.33 58.67 57.53 57.72 606,738 -0.69(-1.18%)
Mar 26, 2008 57.99 58.67 57.78 58.40 623,027 +0.45(+0.77%)
Mar 25, 2008 56.70 58.24 56.70 57.96 680,882 +1.43(+2.53%)
Mar 24, 2008 55.31 57.48 55.17 56.53 477,721 +1.65(+3.01%)
Mar 21, 2008 54.36 55.34 53.24 54.87 1,697,170 +0.00(+0.00%)
Mar 20, 2008 54.36 55.34 53.24 54.87 1,697,170 -0.18(-0.32%)
Mar 19, 2008 58.97 59.38 54.98 55.05 1,473,379 -3.81(-6.47%)
Mar 18, 2008 57.92 59.01 57.18 58.86 1,035,554 +2.08(+3.66%)
Mar 17, 2008 57.27 57.98 55.58 56.78 1,692,401 -1.58(-2.70%)
Mar 14, 2008 59.69 59.71 57.14 58.36 1,405,937 -0.76(-1.28%)
Mar 13, 2008 56.94 59.42 56.56 59.11 1,305,512 +1.31(+2.27%)
Mar 12, 2008 58.36 58.81 57.67 57.80 938,989 -0.24(-0.41%)
Mar 11, 2008 56.41 58.06 56.09 58.04 1,043,428 +3.12(+5.68%)
Mar 10, 2008 56.84 56.84 54.67 54.92 1,181,334 -2.02(-3.55%)
Mar 07, 2008 58.48 58.81 56.63 56.94 1,302,359 -2.35(-3.96%)
Mar 06, 2008 59.87 60.38 59.21 59.29 679,188 -0.77(-1.29%)
Mar 05, 2008 58.54 60.43 58.47 60.06 692,991 +1.44(+2.46%)
Mar 04, 2008 59.18 59.99 57.41 58.62 1,400,053 -1.30(-2.17%)
Mar 03, 2008 58.96 60.08 58.89 59.92 931,778 +0.75(+1.27%)
Feb 29, 2008 60.77 60.87 58.80 59.17 897,504 -2.18(-3.55%)
Feb 28, 2008 60.66 61.61 60.66 61.35 980,010 +0.01(+0.01%)
Feb 27, 2008 61.12 62.07 60.64 61.34 1,394,005 -0.02(-0.04%)
Feb 26, 2008 61.41 62.07 60.63 61.36 1,387,967 -0.03(-0.05%)
Feb 25, 2008 59.79 61.52 59.24 61.39 1,053,687 +1.65(+2.75%)
Feb 22, 2008 59.66 59.75 58.36 59.75 831,249 +0.46(+0.78%)
Feb 21, 2008 60.83 60.90 59.21 59.28 855,192 -1.08(-1.79%)
Feb 20, 2008 58.73 60.49 58.66 60.37 740,415 +0.76(+1.27%)
Feb 19, 2008 58.98 60.21 58.98 59.61 414,996 +1.51(+2.61%)
Feb 18, 2008 57.87 58.09 57.12 58.09 0 +0.00(+0.00%)
Feb 15, 2008 57.87 58.09 57.12 58.09 298,960 -0.24(-0.41%)
Feb 14, 2008 59.15 59.28 58.19 58.33 795,263 -0.27(-0.46%)
Feb 13, 2008 59.10 59.52 57.48 58.60 463,785 +0.84(+1.46%)
Feb 12, 2008 59.08 59.25 57.35 57.76 626,608 -0.11(-0.19%)
Feb 11, 2008 56.99 58.01 56.48 57.87 454,026 +1.21(+2.14%)
Feb 08, 2008 55.65 57.04 55.58 56.66 167,693 +1.11(+2.00%)
Feb 07, 2008 54.99 56.36 54.26 55.55 268,876 +0.35(+0.63%)
Feb 06, 2008 56.13 56.73 55.04 55.20 361,502 -0.37(-0.67%)
Feb 05, 2008 56.68 56.94 55.55 55.57 819,946 -2.19(-3.80%)
Feb 04, 2008 58.01 58.40 57.68 57.76 251,580 -0.36(-0.61%)
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.