Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

141.41 +0.46 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 61.90 62.64 61.70 62.36 1,297,863 +0.65(+1.06%)
Jun 29, 2011 61.28 62.11 60.97 61.70 2,006,494 +0.80(+1.32%)
Jun 28, 2011 59.95 60.91 59.90 60.90 787,180 +1.14(+1.91%)
Jun 27, 2011 59.65 59.99 58.87 59.76 757,867 +0.17(+0.28%)
Jun 24, 2011 60.28 60.42 59.45 59.59 1,425,392 -0.44(-0.74%)
Jun 23, 2011 59.05 60.10 58.36 60.03 1,077,545 +0.02(+0.03%)
Jun 22, 2011 59.98 60.79 59.82 60.02 1,669,331 -0.16(-0.26%)
Jun 21, 2011 58.90 60.28 58.90 60.17 1,208,453 +1.80(+3.09%)
Jun 20, 2011 58.20 58.59 58.18 58.37 645,360 +0.51(+0.88%)
Jun 17, 2011 58.50 58.59 57.63 57.86 1,064,354 -0.05(-0.08%)
Jun 16, 2011 58.54 58.80 57.05 57.91 1,152,792 -0.71(-1.22%)
Jun 15, 2011 59.31 59.70 58.38 58.62 1,660,420 -1.29(-2.15%)
Jun 14, 2011 59.43 60.20 59.32 59.91 1,091,598 +1.24(+2.11%)
Jun 13, 2011 59.46 59.67 58.21 58.67 1,378,243 -0.60(-1.02%)
Jun 10, 2011 59.68 60.10 59.10 59.27 1,476,561 -0.81(-1.34%)
Jun 09, 2011 59.41 60.33 59.34 60.08 1,068,793 +0.89(+1.51%)
Jun 08, 2011 59.58 59.78 58.97 59.19 1,010,082 -0.70(-1.17%)
Jun 07, 2011 60.19 60.52 59.77 59.88 1,076,722 +0.15(+0.25%)
Jun 06, 2011 60.49 60.96 59.63 59.74 963,009 -0.90(-1.49%)
Jun 03, 2011 60.54 61.18 60.39 60.64 1,497,892 -0.18(-0.30%)
May 24, 2011 60.94 61.55 60.47 60.82 964,802 +0.35(+0.58%)
May 23, 2011 60.32 60.66 59.93 60.47 1,468,767 -0.88(-1.43%)
May 20, 2011 61.84 61.88 60.89 61.34 596,624 -0.57(-0.92%)
May 19, 2011 62.28 62.57 61.59 61.92 712,318 -0.20(-0.33%)
May 18, 2011 61.10 62.19 60.79 62.12 1,110,275 +1.24(+2.04%)
May 17, 2011 60.92 61.32 60.25 60.88 1,142,144 -0.37(-0.60%)
May 16, 2011 61.27 62.57 61.02 61.25 1,049,364 -0.31(-0.50%)
May 13, 2011 62.60 62.76 61.34 61.56 2,681,608 -0.97(-1.56%)
May 12, 2011 62.38 62.94 61.70 62.53 1,150,383 -0.03(-0.05%)
May 11, 2011 64.21 64.30 62.32 62.56 967,835 -1.80(-2.80%)
May 10, 2011 64.14 64.49 63.77 64.36 774,775 +0.39(+0.61%)
May 09, 2011 63.26 64.15 63.04 63.97 880,846 +1.06(+1.68%)
May 06, 2011 63.37 63.97 62.58 62.91 1,048,638 +0.45(+0.73%)
May 05, 2011 62.79 63.74 62.13 62.46 1,375,189 -0.82(-1.30%)
May 04, 2011 64.37 64.39 62.84 63.28 999,524 -1.14(-1.77%)
May 03, 2011 65.29 65.37 63.97 64.42 821,185 -1.09(-1.66%)
May 02, 2011 65.46 65.56 65.32 65.51 787,842 -0.34(-0.51%)
Apr 29, 2011 65.64 66.05 65.40 65.85 1,016,116 +0.36(+0.55%)
Apr 28, 2011 65.29 65.88 65.13 65.48 979,981 +0.26(+0.40%)
Apr 27, 2011 65.13 65.29 63.99 65.23 809,187 +0.05(+0.07%)
Apr 26, 2011 64.69 65.45 64.60 65.18 826,047 +0.60(+0.94%)
Apr 25, 2011 64.96 64.96 64.22 64.58 399,661 -0.30(-0.46%)
Apr 21, 2011 64.30 64.87 64.05 64.87 478,786 +0.90(+1.41%)
Apr 20, 2011 64.11 64.33 63.79 63.97 731,809 +1.04(+1.65%)
Apr 19, 2011 62.09 63.02 62.09 62.94 902,965 +0.96(+1.54%)
Apr 18, 2011 62.20 62.30 61.30 61.98 1,082,151 -0.90(-1.43%)
Apr 15, 2011 62.76 62.97 62.17 62.88 583,911 +0.47(+0.75%)
Apr 14, 2011 61.91 62.56 61.85 62.41 770,152 +0.17(+0.28%)
Apr 13, 2011 63.02 63.02 61.73 62.24 7,834,451 -0.18(-0.29%)
Apr 12, 2011 62.97 63.19 62.23 62.42 990,764 -1.28(-2.01%)
Apr 11, 2011 64.79 64.98 63.40 63.70 860,521 -1.08(-1.67%)
Apr 08, 2011 65.48 65.65 64.44 64.78 827,609 -0.20(-0.31%)
Apr 07, 2011 65.09 65.70 64.65 64.98 616,153 -0.05(-0.08%)
Apr 06, 2011 66.07 66.10 64.84 65.04 1,085,167 -0.51(-0.78%)
Apr 05, 2011 64.67 65.92 64.47 65.55 6,681,913 +0.77(+1.19%)
Apr 04, 2011 64.65 64.99 64.51 64.78 394,364 +0.51(+0.79%)
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.