Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.25 -0.13 (-0.09%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 92.08 93.56 92.08 92.78 193,551 +0.93(+1.01%)
Sep 29, 2020 92.58 93.01 91.76 91.85 69,507 -0.76(-0.82%)
Sep 28, 2020 92.18 93.43 92.18 92.62 38,771 +1.79(+1.97%)
Sep 25, 2020 89.61 91.22 89.46 90.83 53,108 +0.16(+0.18%)
Sep 24, 2020 90.09 91.46 89.17 90.67 77,879 +0.60(+0.67%)
Sep 23, 2020 92.38 92.60 89.97 90.07 114,361 -2.68(-2.89%)
Sep 22, 2020 92.98 93.04 92.04 92.75 35,419 +0.04(+0.04%)
Sep 21, 2020 94.35 94.35 91.81 92.71 68,302 -3.76(-3.90%)
Sep 18, 2020 98.44 98.44 96.26 96.47 58,563 -1.54(-1.58%)
Sep 17, 2020 95.95 98.19 95.74 98.02 52,034 +0.82(+0.85%)
Sep 16, 2020 97.49 98.14 97.20 97.20 39,448 -0.13(-0.13%)
Sep 15, 2020 97.80 97.98 97.33 97.33 59,567 +0.35(+0.36%)
Sep 14, 2020 96.40 97.32 96.40 96.98 70,460 +1.20(+1.25%)
Sep 11, 2020 95.37 96.30 95.06 95.78 79,723 +1.15(+1.22%)
Sep 10, 2020 96.36 96.66 94.59 94.63 100,763 -1.35(-1.40%)
Sep 09, 2020 94.83 96.56 94.79 95.98 31,009 +2.42(+2.59%)
Sep 08, 2020 94.32 94.38 92.87 93.56 144,544 -1.96(-2.05%)
Sep 04, 2020 96.22 96.31 93.91 95.51 138,179 +0.10(+0.11%)
Sep 03, 2020 97.47 97.91 94.40 95.41 175,015 -2.79(-2.84%)
Sep 02, 2020 96.73 98.27 96.08 98.20 125,472 +2.11(+2.20%)
Sep 01, 2020 93.76 96.10 93.23 96.08 209,411 +2.38(+2.54%)
Aug 31, 2020 95.07 95.07 93.70 93.70 498,622 -1.46(-1.53%)
Aug 28, 2020 94.17 95.19 94.17 95.16 12,182 +1.29(+1.38%)
Aug 27, 2020 94.28 94.40 93.59 93.87 35,164 -0.40(-0.43%)
Aug 26, 2020 93.23 94.41 93.20 94.28 34,348 +0.88(+0.94%)
Aug 25, 2020 94.20 94.43 92.94 93.40 45,542 -0.26(-0.28%)
Aug 24, 2020 93.12 93.70 92.77 93.66 34,843 +1.91(+2.08%)
Aug 21, 2020 91.74 92.02 91.45 91.75 14,961 -0.82(-0.89%)
Aug 20, 2020 92.36 92.68 91.97 92.57 22,587 -0.34(-0.36%)
Aug 19, 2020 93.58 93.60 92.68 92.91 12,506 -0.28(-0.30%)
Aug 18, 2020 93.96 94.04 93.15 93.19 26,615 -0.32(-0.34%)
Aug 17, 2020 93.80 94.20 93.22 93.51 28,569 +0.47(+0.50%)
Aug 14, 2020 92.77 93.39 92.77 93.04 13,251 +0.09(+0.10%)
Aug 13, 2020 92.51 93.33 92.51 92.95 28,873 -0.11(-0.12%)
Aug 12, 2020 93.27 93.74 92.81 93.06 172,001 +0.59(+0.64%)
Aug 11, 2020 93.46 93.91 92.28 92.47 38,001 -0.22(-0.24%)
Aug 10, 2020 91.85 92.73 91.85 92.69 110,607 +0.96(+1.05%)
Aug 07, 2020 90.97 91.73 90.50 91.73 28,854 +0.29(+0.32%)
Aug 06, 2020 91.38 91.83 91.04 91.44 17,110 -0.51(-0.56%)
Aug 05, 2020 91.13 92.90 91.13 91.95 65,355 +1.77(+1.96%)
Aug 04, 2020 88.77 90.51 88.74 90.19 105,285 +0.84(+0.94%)
Aug 03, 2020 90.47 90.47 89.34 89.34 360,545 -0.36(-0.41%)
Jul 31, 2020 89.91 89.91 88.65 89.71 35,159 +0.30(+0.33%)
Jul 30, 2020 89.90 89.90 88.61 89.41 22,489 -1.97(-2.15%)
Jul 29, 2020 91.17 91.58 90.77 91.37 10,921 +0.84(+0.93%)
Jul 28, 2020 92.14 92.14 90.46 90.53 12,612 -2.18(-2.35%)
Jul 27, 2020 91.52 93.08 91.52 92.71 40,197 +1.60(+1.76%)
Jul 24, 2020 90.65 91.36 90.65 91.11 27,037 -0.25(-0.28%)
Jul 23, 2020 91.58 92.27 91.02 91.37 26,183 -0.20(-0.21%)
Jul 22, 2020 90.09 91.64 90.09 91.56 53,587 +0.98(+1.08%)
Jul 21, 2020 90.50 91.02 90.40 90.58 21,555 +0.94(+1.04%)
Jul 20, 2020 90.35 90.62 89.56 89.64 18,219 -1.13(-1.25%)
Jul 17, 2020 90.36 90.95 90.36 90.78 15,068 +0.75(+0.83%)
Jul 16, 2020 89.77 90.68 89.59 90.03 22,224 +0.20(+0.22%)
Jul 15, 2020 89.40 90.26 89.04 89.83 58,764 +1.75(+1.99%)
Jul 14, 2020 85.75 88.19 85.75 88.08 37,028 +2.18(+2.54%)
Jul 13, 2020 87.01 87.65 85.85 85.90 46,156 +0.04(+0.04%)
Jul 10, 2020 84.51 85.87 84.51 85.86 22,762 +1.57(+1.86%)
Jul 09, 2020 85.26 85.26 83.32 84.29 26,149 -0.69(-0.81%)
Jul 08, 2020 86.74 86.84 84.23 84.98 62,714 -1.21(-1.40%)
Jul 07, 2020 85.35 86.37 85.35 86.19 15,504 +0.18(+0.21%)
Jul 06, 2020 86.58 86.58 85.04 86.01 16,062 +1.08(+1.27%)
Jul 02, 2020 84.78 85.84 84.42 84.94 55,143 +1.60(+1.92%)
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.