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 (%)
Sep 30, 2009 42.99 43.02 41.81 42.33 1,701,286 -0.29(-0.67%)
Sep 29, 2009 42.69 43.24 42.45 42.62 2,231,715 +0.05(+0.11%)
Sep 28, 2009 41.81 42.88 41.70 42.57 1,452,624 +0.90(+2.15%)
Sep 25, 2009 41.91 42.17 41.47 41.68 1,311,600 -0.62(-1.46%)
Sep 24, 2009 43.50 43.51 41.96 42.29 1,686,860 -0.95(-2.20%)
Sep 23, 2009 44.37 44.40 43.21 43.24 3,772,303 -1.04(-2.34%)
Sep 22, 2009 44.12 44.45 43.93 44.28 1,626,964 +0.66(+1.52%)
Sep 21, 2009 43.21 43.75 42.78 43.61 1,377,416 -0.29(-0.67%)
Sep 18, 2009 44.16 44.24 43.51 43.91 1,248,248 -0.12(-0.26%)
Sep 17, 2009 44.32 44.80 43.61 44.02 1,779,398 +0.02(+0.05%)
Sep 16, 2009 44.02 44.52 43.69 44.00 1,935,151 +0.59(+1.37%)
Sep 15, 2009 42.45 43.54 42.36 43.41 3,379,346 +1.05(+2.48%)
Sep 14, 2009 41.11 42.36 40.94 42.36 1,763,207 +0.67(+1.61%)
Sep 11, 2009 41.86 42.22 41.27 41.68 2,599,765 +0.20(+0.48%)
Sep 10, 2009 40.79 41.60 40.23 41.48 2,960,505 +0.71(+1.74%)
Sep 09, 2009 40.56 41.03 40.32 40.77 788,446 +0.22(+0.53%)
Sep 08, 2009 40.60 40.83 40.30 40.56 1,354,905 +0.76(+1.92%)
Sep 04, 2009 39.13 39.79 38.71 39.79 941,087 +0.65(+1.66%)
Sep 03, 2009 38.89 39.20 38.39 39.14 1,383,610 +0.80(+2.10%)
Sep 02, 2009 37.88 38.52 37.64 38.34 3,164,409 +0.35(+0.91%)
Sep 01, 2009 38.83 39.67 37.96 37.99 3,592,605 -1.10(-2.81%)
Aug 31, 2009 39.25 39.26 38.83 39.09 1,612,483 -0.77(-1.94%)
Aug 28, 2009 40.14 40.18 39.43 39.86 1,196,276 +0.39(+1.00%)
Aug 27, 2009 39.48 39.75 38.49 39.47 3,772,317 +0.06(+0.16%)
Aug 26, 2009 39.53 39.91 39.10 39.40 2,597,036 -0.19(-0.49%)
Aug 25, 2009 40.32 40.63 39.51 39.60 1,624,265 -0.39(-0.98%)
Aug 24, 2009 40.66 40.86 39.87 39.99 2,255,179 -0.25(-0.63%)
Aug 21, 2009 39.57 40.25 39.53 40.25 2,338,654 +1.10(+2.80%)
Aug 20, 2009 38.93 39.33 38.84 39.15 3,145,462 +0.26(+0.68%)
Aug 19, 2009 37.70 39.20 37.58 38.89 4,021,196 +0.34(+0.88%)
Aug 18, 2009 38.00 38.62 37.98 38.55 1,807,658 +0.79(+2.09%)
Aug 17, 2009 38.22 38.49 37.57 37.76 2,227,047 -1.86(-4.70%)
Aug 14, 2009 40.62 40.62 39.23 39.62 6,078,324 -0.93(-2.30%)
Aug 13, 2009 40.04 40.60 39.77 40.56 5,034,063 +1.07(+2.72%)
Aug 12, 2009 38.86 39.93 38.73 39.48 1,412,725 +0.45(+1.15%)
Aug 11, 2009 38.90 39.16 38.57 39.03 2,218,014 -0.19(-0.49%)
Aug 10, 2009 39.71 39.71 38.93 39.23 4,094,838 -0.74(-1.86%)
Aug 07, 2009 40.09 40.22 39.17 39.97 3,481,521 +0.47(+1.19%)
Aug 06, 2009 39.99 40.29 39.12 39.50 1,315,277 -0.28(-0.70%)
Aug 05, 2009 39.64 39.96 39.03 39.78 1,280,857 +0.43(+1.10%)
Aug 04, 2009 39.10 39.93 38.96 39.34 1,791,826 -0.10(-0.26%)
Aug 03, 2009 38.77 39.57 38.64 39.44 2,298,873 +1.48(+3.91%)
Jul 31, 2009 37.32 38.28 37.19 37.96 2,002,033 +0.70(+1.89%)
Jul 30, 2009 36.89 37.76 36.86 37.26 2,204,728 +1.02(+2.81%)
Jul 29, 2009 36.60 36.63 35.96 36.24 2,969,180 -0.95(-2.55%)
Jul 28, 2009 37.01 37.40 36.47 37.19 2,323,530 -0.25(-0.68%)
Jul 27, 2009 37.57 37.87 37.11 37.44 2,327,116 +0.00(+0.00%)
Jul 24, 2009 36.79 37.44 36.59 37.44 3,196,274 +0.46(+1.25%)
Jul 23, 2009 35.88 37.20 35.72 36.98 3,560,685 +1.12(+3.12%)
Jul 22, 2009 35.29 36.05 35.20 35.86 3,145,232 +0.05(+0.15%)
Jul 21, 2009 36.12 36.44 34.93 35.80 4,984,633 -0.01(-0.02%)
Jul 20, 2009 35.50 35.87 35.11 35.81 6,360,677 +0.88(+2.52%)
Jul 17, 2009 34.76 35.26 34.39 34.93 2,409,241 +0.26(+0.74%)
Jul 16, 2009 33.77 34.89 33.77 34.68 3,032,782 +0.85(+2.51%)
Jul 15, 2009 33.19 33.94 33.12 33.83 3,034,484 +1.44(+4.44%)
Jul 14, 2009 32.41 32.70 31.96 32.39 1,925,340 +0.24(+0.74%)
Jul 13, 2009 31.15 32.16 31.15 32.15 2,181,808 +0.86(+2.74%)
Jul 10, 2009 31.05 31.59 30.68 31.29 1,804,839 -0.17(-0.54%)
Jul 09, 2009 31.66 31.86 31.20 31.46 2,847,794 +0.39(+1.27%)
Jul 08, 2009 31.22 31.76 30.38 31.07 4,052,285 -0.11(-0.35%)
Jul 07, 2009 32.01 32.09 31.12 31.18 1,592,730 -0.82(-2.56%)
Jul 06, 2009 32.10 32.10 31.32 32.00 2,695,321 -0.75(-2.29%)
Jul 02, 2009 32.95 33.08 32.60 32.75 1,402,841 -0.82(-2.44%)
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.