Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 75.25 76.85 74.69 76.85 116,020 -0.88(-1.13%)
Feb 27, 2020 80.51 80.93 77.67 77.73 93,216 -3.83(-4.69%)
Feb 26, 2020 82.31 83.26 81.50 81.56 81,864 -0.42(-0.51%)
Feb 25, 2020 85.71 85.71 81.80 81.97 135,301 -3.87(-4.51%)
Feb 24, 2020 86.29 86.43 85.54 85.85 112,003 -2.59(-2.92%)
Feb 21, 2020 88.12 88.55 88.12 88.43 15,217 -0.32(-0.37%)
Feb 20, 2020 88.14 89.28 88.14 88.75 22,705 +0.25(+0.28%)
Feb 19, 2020 88.66 88.66 88.50 88.50 9,158 +0.43(+0.48%)
Feb 18, 2020 87.94 88.25 87.65 88.08 17,218 -0.11(-0.13%)
Feb 14, 2020 88.21 88.57 87.98 88.19 11,440 -0.08(-0.09%)
Feb 13, 2020 88.29 88.80 88.03 88.27 20,154 -0.14(-0.16%)
Feb 12, 2020 88.38 88.73 88.28 88.41 15,294 +0.65(+0.74%)
Feb 11, 2020 87.49 88.59 87.49 87.76 14,854 +0.66(+0.76%)
Feb 10, 2020 87.24 87.42 86.95 87.11 20,780 -0.10(-0.12%)
Feb 07, 2020 87.49 87.69 86.94 87.21 29,355 -1.31(-1.48%)
Feb 06, 2020 88.88 88.95 88.12 88.51 31,019 -0.21(-0.24%)
Feb 05, 2020 87.96 88.84 87.31 88.73 61,269 +1.60(+1.84%)
Feb 04, 2020 86.36 87.53 86.36 87.12 49,517 +1.58(+1.85%)
Feb 03, 2020 84.57 85.88 84.35 85.54 38,682 +1.57(+1.86%)
Jan 31, 2020 85.22 85.22 83.79 83.97 41,875 -1.95(-2.26%)
Jan 30, 2020 85.17 85.99 84.91 85.92 30,436 -0.24(-0.28%)
Jan 29, 2020 86.59 86.64 86.16 86.16 28,200 +0.33(+0.39%)
Jan 28, 2020 85.35 86.14 85.28 85.83 33,744 +0.79(+0.93%)
Jan 27, 2020 85.73 85.73 85.01 85.04 21,843 -2.20(-2.52%)
Jan 24, 2020 88.05 88.05 86.94 87.24 23,096 -0.62(-0.71%)
Jan 23, 2020 87.43 87.86 86.52 87.86 37,685 -0.26(-0.29%)
Jan 22, 2020 88.81 88.81 88.00 88.12 12,917 -0.61(-0.69%)
Jan 21, 2020 89.07 89.14 88.55 88.73 27,359 -1.01(-1.13%)
Jan 17, 2020 89.58 89.87 89.26 89.74 15,541 +0.21(+0.24%)
Jan 16, 2020 89.46 89.72 89.11 89.52 15,647 +0.34(+0.38%)
Jan 15, 2020 89.00 89.57 88.75 89.18 14,981 +0.36(+0.41%)
Jan 14, 2020 88.69 89.26 88.61 88.82 23,605 +0.01(+0.01%)
Jan 13, 2020 87.65 88.81 87.65 88.81 26,910 +1.24(+1.42%)
Jan 10, 2020 88.23 88.43 87.49 87.57 11,763 -0.52(-0.59%)
Jan 09, 2020 88.49 88.49 87.80 88.09 17,370 +0.11(+0.13%)
Jan 08, 2020 88.00 88.29 87.52 87.98 47,684 +0.10(+0.12%)
Jan 07, 2020 87.56 88.52 87.56 87.87 19,497 +0.03(+0.03%)
Jan 06, 2020 88.09 88.38 87.85 87.85 24,887 -0.38(-0.43%)
Jan 03, 2020 88.79 89.34 88.23 88.23 38,637 -1.62(-1.80%)
Jan 02, 2020 91.46 91.50 89.76 89.85 76,437 -0.90(-0.99%)
Dec 31, 2019 90.08 90.83 90.08 90.75 33,996 +0.60(+0.67%)
Dec 30, 2019 90.61 90.61 90.08 90.14 15,577 -0.29(-0.32%)
Dec 27, 2019 90.90 90.92 90.29 90.43 9,389 -0.16(-0.17%)
Dec 26, 2019 90.58 90.64 90.24 90.59 6,721 +0.30(+0.33%)
Dec 24, 2019 90.21 90.53 90.16 90.29 15,649 +0.11(+0.12%)
Dec 23, 2019 89.46 90.25 89.46 90.18 11,996 +0.44(+0.50%)
Dec 20, 2019 89.80 90.01 89.68 89.74 19,426 +0.24(+0.27%)
Dec 19, 2019 89.10 89.70 89.10 89.50 17,294 +0.36(+0.41%)
Dec 18, 2019 89.16 89.19 88.52 89.13 10,515 -0.10(-0.11%)
Dec 17, 2019 89.29 89.52 88.89 89.24 15,485 +0.13(+0.15%)
Dec 16, 2019 89.76 89.76 89.01 89.11 17,468 +0.23(+0.25%)
Dec 13, 2019 89.88 90.14 88.84 88.88 36,933 -0.87(-0.97%)
Dec 12, 2019 88.38 89.81 88.29 89.76 68,813 +1.56(+1.77%)
Dec 11, 2019 87.65 88.33 87.65 88.19 27,294 +0.55(+0.63%)
Dec 10, 2019 87.71 88.07 87.50 87.64 12,769 -0.35(-0.40%)
Dec 09, 2019 88.02 88.48 87.89 87.99 10,960 -0.06(-0.07%)
Dec 06, 2019 87.28 88.30 87.28 88.05 15,968 +1.08(+1.24%)
Dec 05, 2019 86.55 86.98 86.55 86.98 35,050 +0.52(+0.61%)
Dec 04, 2019 86.99 87.56 86.45 86.45 19,122 +0.11(+0.13%)
Dec 03, 2019 86.47 86.47 85.76 86.34 23,496 -0.76(-0.88%)
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.