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 (%)
Apr 30, 2020 76.79 76.79 75.56 75.56 27,606 -2.68(-3.43%)
Apr 29, 2020 77.39 78.46 77.36 78.24 51,215 +2.09(+2.74%)
Apr 28, 2020 76.32 76.86 75.23 76.15 26,832 +1.32(+1.77%)
Apr 27, 2020 73.09 75.19 73.06 74.83 24,555 +1.96(+2.70%)
Apr 24, 2020 72.71 73.13 71.67 72.86 21,583 +1.06(+1.48%)
Apr 23, 2020 71.62 73.23 71.62 71.80 44,134 +1.02(+1.43%)
Apr 22, 2020 70.91 71.27 70.23 70.79 24,185 +1.48(+2.14%)
Apr 21, 2020 68.92 69.85 68.92 69.31 53,116 -1.60(-2.26%)
Apr 20, 2020 71.30 72.35 70.59 70.91 26,956 -1.43(-1.98%)
Apr 17, 2020 71.27 72.53 71.03 72.34 39,515 +2.58(+3.70%)
Apr 16, 2020 69.67 69.90 68.66 69.76 25,319 -0.09(-0.13%)
Apr 15, 2020 71.06 71.06 69.38 69.86 34,573 -3.56(-4.85%)
Apr 14, 2020 74.50 74.97 72.98 73.41 120,215 +0.51(+0.70%)
Apr 13, 2020 73.75 74.15 71.75 72.90 57,261 -1.48(-1.99%)
Apr 09, 2020 72.05 74.64 71.80 74.38 109,955 +3.43(+4.83%)
Apr 08, 2020 68.47 71.21 67.70 70.95 123,489 +3.22(+4.76%)
Apr 07, 2020 67.98 69.95 67.59 67.73 90,088 +1.95(+2.96%)
Apr 06, 2020 64.46 66.20 64.46 65.79 50,897 +4.51(+7.36%)
Apr 03, 2020 62.40 63.25 61.24 61.28 45,206 -0.99(-1.59%)
Apr 02, 2020 61.81 64.03 61.46 62.27 51,073 +0.74(+1.20%)
Apr 01, 2020 62.31 63.03 61.30 61.53 48,545 -2.98(-4.62%)
Mar 31, 2020 65.11 66.03 64.07 64.51 44,333 -0.74(-1.13%)
Mar 30, 2020 63.90 65.58 63.90 65.25 53,931 +1.88(+2.97%)
Mar 27, 2020 63.54 64.66 63.08 63.36 48,320 -2.52(-3.83%)
Mar 26, 2020 64.21 66.40 64.04 65.89 87,486 +2.25(+3.54%)
Mar 25, 2020 62.45 66.15 60.95 63.63 105,584 +2.21(+3.59%)
Mar 24, 2020 59.13 61.92 58.17 61.43 58,542 +6.18(+11.19%)
Mar 23, 2020 57.36 57.78 55.12 55.25 75,366 -2.42(-4.19%)
Mar 20, 2020 60.19 60.19 56.76 57.67 43,497 -1.70(-2.86%)
Mar 19, 2020 57.42 61.27 56.48 59.36 57,627 +1.12(+1.92%)
Mar 18, 2020 60.30 61.38 55.24 58.24 79,639 -4.86(-7.71%)
Mar 17, 2020 60.06 63.40 59.10 63.10 76,239 +3.33(+5.56%)
Mar 16, 2020 56.97 61.87 56.97 59.78 131,254 -6.56(-9.89%)
Mar 13, 2020 65.81 66.44 61.63 66.34 157,150 +4.37(+7.06%)
Mar 12, 2020 62.87 65.81 60.81 61.96 74,430 -6.47(-9.45%)
Mar 11, 2020 69.98 70.00 67.73 68.43 86,498 -3.36(-4.68%)
Mar 10, 2020 71.28 71.88 68.27 71.79 86,279 +2.79(+4.04%)
Mar 09, 2020 71.19 72.01 69.00 69.01 84,550 -8.05(-10.45%)
Mar 06, 2020 77.35 77.86 75.76 77.06 54,830 -2.37(-2.99%)
Mar 05, 2020 79.66 80.29 78.96 79.43 51,013 -2.49(-3.04%)
Mar 04, 2020 80.38 82.02 79.26 81.92 39,660 +2.96(+3.74%)
Mar 03, 2020 79.90 81.45 78.02 78.97 90,873 -0.70(-0.88%)
Mar 02, 2020 77.39 79.67 76.58 79.67 85,973 +2.83(+3.68%)
Feb 28, 2020 75.25 76.84 74.69 76.84 116,028 -0.88(-1.13%)
Feb 27, 2020 80.50 80.93 77.67 77.72 93,221 -3.83(-4.69%)
Feb 26, 2020 82.30 83.26 81.49 81.55 81,869 -0.42(-0.51%)
Feb 25, 2020 85.70 85.70 81.79 81.97 135,310 -3.87(-4.51%)
Feb 24, 2020 86.28 86.42 85.53 85.84 112,010 -2.59(-2.92%)
Feb 21, 2020 88.11 88.55 88.11 88.43 15,218 -0.32(-0.37%)
Feb 20, 2020 88.14 89.28 88.14 88.75 22,706 +0.25(+0.28%)
Feb 19, 2020 88.66 88.66 88.50 88.50 9,159 +0.43(+0.48%)
Feb 18, 2020 87.93 88.25 87.65 88.07 17,219 -0.11(-0.13%)
Feb 14, 2020 88.20 88.56 87.97 88.18 11,440 -0.08(-0.09%)
Feb 13, 2020 88.29 88.79 88.03 88.27 20,155 -0.14(-0.16%)
Feb 12, 2020 88.38 88.72 88.28 88.41 15,295 +0.65(+0.74%)
Feb 11, 2020 87.48 88.58 87.48 87.76 14,855 +0.66(+0.76%)
Feb 10, 2020 87.24 87.42 86.94 87.10 20,781 -0.10(-0.12%)
Feb 07, 2020 87.49 87.69 86.93 87.20 29,357 -1.31(-1.48%)
Feb 06, 2020 88.87 88.94 88.12 88.51 31,021 -0.21(-0.24%)
Feb 05, 2020 87.95 88.83 87.30 88.72 61,273 +1.60(+1.84%)
Feb 04, 2020 86.35 87.53 86.35 87.12 49,520 +1.58(+1.85%)
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.