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 (%)
Sep 30, 2015 55.03 55.79 54.97 55.71 163,657 +1.15(+2.11%)
Sep 29, 2015 54.36 54.96 54.20 54.55 279,610 +0.33(+0.60%)
Sep 28, 2015 55.76 55.80 54.19 54.23 254,302 -1.99(-3.54%)
Sep 25, 2015 56.81 56.85 55.90 56.21 181,524 -0.15(-0.26%)
Sep 24, 2015 55.93 56.58 55.18 56.36 273,524 +0.07(+0.12%)
Sep 23, 2015 57.66 57.66 56.28 56.29 128,765 -1.17(-2.04%)
Sep 22, 2015 57.73 57.73 57.00 57.47 227,207 -1.03(-1.75%)
Sep 21, 2015 58.59 58.94 58.32 58.49 134,070 +0.24(+0.41%)
Sep 18, 2015 58.61 58.85 58.10 58.25 173,803 -1.17(-1.97%)
Sep 17, 2015 59.72 60.41 59.36 59.42 238,651 -0.35(-0.59%)
Sep 16, 2015 58.88 59.82 58.87 59.77 185,183 +1.00(+1.70%)
Sep 15, 2015 58.29 58.87 58.29 58.77 124,759 +0.57(+0.98%)
Sep 14, 2015 59.07 59.10 58.16 58.20 172,838 -0.89(-1.51%)
Sep 11, 2015 58.98 59.13 58.65 59.09 136,112 -0.18(-0.30%)
Sep 10, 2015 59.13 59.65 58.91 59.27 136,471 +0.06(+0.10%)
Sep 09, 2015 60.09 60.53 59.14 59.21 306,141 -0.47(-0.79%)
Sep 08, 2015 59.30 59.69 59.01 59.68 135,401 +1.45(+2.50%)
Sep 04, 2015 58.91 58.23 58.23 58.23 122,652 -1.27(-2.14%)
Sep 03, 2015 59.23 60.14 59.23 59.50 216,407 +0.33(+0.55%)
Sep 02, 2015 59.25 59.25 58.33 59.18 149,894 +0.83(+1.42%)
Sep 01, 2015 59.17 59.55 58.15 58.35 151,622 -2.12(-3.51%)
Aug 31, 2015 60.30 60.79 59.67 60.47 202,927 -0.26(-0.42%)
Aug 28, 2015 60.17 61.01 60.02 60.72 174,039 +0.33(+0.55%)
Aug 27, 2015 58.58 60.59 58.58 60.39 345,762 +2.39(+4.11%)
Aug 26, 2015 57.06 58.09 56.81 58.00 170,254 +1.51(+2.66%)
Aug 25, 2015 59.77 59.80 56.46 56.50 400,243 -1.01(-1.76%)
Aug 24, 2015 56.86 59.50 55.30 57.51 373,298 -2.41(-4.03%)
Aug 21, 2015 61.09 61.23 59.92 59.92 293,186 -1.61(-2.61%)
Aug 20, 2015 62.27 62.38 61.53 61.53 135,689 -0.97(-1.55%)
Aug 19, 2015 63.00 63.00 62.24 62.49 141,854 -0.69(-1.10%)
Aug 18, 2015 63.58 63.73 63.19 63.19 69,335 -0.64(-1.00%)
Aug 17, 2015 63.24 63.85 63.07 63.83 52,490 +0.43(+0.67%)
Aug 14, 2015 63.25 63.50 63.20 63.40 75,151 +0.27(+0.43%)
Aug 13, 2015 63.38 63.38 62.97 63.13 51,425 -0.27(-0.42%)
Aug 12, 2015 62.90 63.49 62.56 63.39 78,371 +0.13(+0.20%)
Aug 11, 2015 63.48 63.61 63.08 63.26 115,423 -1.46(-2.26%)
Aug 10, 2015 63.30 64.73 63.14 64.73 143,745 +1.76(+2.80%)
Aug 07, 2015 64.02 64.05 62.86 62.96 114,664 -1.18(-1.84%)
Aug 06, 2015 64.23 64.40 63.97 64.14 121,523 -0.02(-0.03%)
Aug 05, 2015 64.45 64.91 64.02 64.16 91,947 +0.24(+0.37%)
Aug 04, 2015 63.97 64.39 63.75 63.92 78,124 +0.14(+0.21%)
Aug 03, 2015 64.28 64.28 63.46 63.79 86,619 -0.55(-0.85%)
Jul 31, 2015 64.92 64.92 64.24 64.33 77,338 -0.23(-0.36%)
Jul 30, 2015 64.49 64.66 64.26 64.56 79,970 +0.08(+0.12%)
Jul 29, 2015 64.17 64.64 63.86 64.49 190,431 +0.56(+0.88%)
Jul 28, 2015 62.56 64.01 62.22 63.92 176,630 +1.45(+2.33%)
Jul 27, 2015 62.75 63.14 62.30 62.47 110,473 -0.68(-1.08%)
Jul 24, 2015 64.58 64.58 62.80 63.15 106,424 -1.45(-2.24%)
Jul 23, 2015 65.63 65.63 64.51 64.60 125,924 -0.85(-1.29%)
Jul 22, 2015 65.62 65.77 65.27 65.44 108,412 -0.37(-0.56%)
Jul 21, 2015 66.19 66.74 65.67 65.81 68,128 -0.29(-0.44%)
Jul 20, 2015 66.74 66.81 66.09 66.10 88,625 -0.84(-1.25%)
Jul 17, 2015 67.60 67.60 66.58 66.94 57,803 -0.71(-1.05%)
Jul 16, 2015 68.13 68.13 67.56 67.65 37,424 -0.13(-0.19%)
Jul 15, 2015 68.41 68.41 67.63 67.78 59,283 -0.78(-1.14%)
Jul 14, 2015 68.07 68.63 67.92 68.56 58,570 +0.46(+0.68%)
Jul 13, 2015 67.69 68.15 67.69 68.10 69,917 +0.74(+1.10%)
Jul 10, 2015 67.15 67.43 66.60 67.35 138,965 +0.86(+1.30%)
Jul 09, 2015 67.33 67.37 66.47 66.49 237,564 +0.27(+0.40%)
Jul 08, 2015 67.36 67.36 66.21 66.22 222,843 -1.57(-2.32%)
Jul 07, 2015 68.09 68.09 66.61 67.80 326,727 -0.30(-0.44%)
Jul 06, 2015 68.25 68.74 67.92 68.10 103,854 -0.74(-1.07%)
Jul 02, 2015 69.11 68.83 68.83 68.83 90,849 -0.21(-0.31%)
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.