Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 81.93 83.78 81.89 83.51 27,771 +1.24(+1.50%)
Jun 29, 2020 81.30 82.54 81.30 82.27 47,870 +1.67(+2.08%)
Jun 26, 2020 81.47 81.47 80.12 80.60 38,899 -1.24(-1.52%)
Jun 25, 2020 80.01 81.84 79.97 81.84 27,748 +1.42(+1.77%)
Jun 24, 2020 81.88 82.05 80.34 80.42 35,486 -2.72(-3.28%)
Jun 23, 2020 83.96 84.12 83.14 83.14 18,803 +0.16(+0.19%)
Jun 22, 2020 82.27 83.19 81.71 82.98 23,397 +0.58(+0.70%)
Jun 19, 2020 84.21 84.23 81.87 82.40 31,312 -0.35(-0.42%)
Jun 18, 2020 82.53 83.25 82.53 82.75 10,238 -0.20(-0.24%)
Jun 17, 2020 84.36 84.36 82.72 82.94 23,040 -0.77(-0.92%)
Jun 16, 2020 84.89 84.89 82.81 83.71 38,535 +1.70(+2.08%)
Jun 15, 2020 79.15 82.30 78.69 82.01 54,423 +0.66(+0.82%)
Jun 12, 2020 82.35 82.82 80.11 81.34 39,727 +1.60(+2.01%)
Jun 11, 2020 84.17 84.39 79.49 79.74 51,359 -7.12(-8.20%)
Jun 10, 2020 87.93 88.01 86.54 86.87 28,355 -1.02(-1.17%)
Jun 09, 2020 87.55 88.25 87.16 87.89 89,838 -0.88(-0.99%)
Jun 08, 2020 88.64 88.85 88.01 88.77 33,226 +0.61(+0.70%)
Jun 05, 2020 88.42 89.05 88.01 88.15 40,693 +2.11(+2.46%)
Jun 04, 2020 85.12 86.05 85.12 86.04 56,287 +0.54(+0.63%)
Jun 03, 2020 85.00 86.00 84.99 85.50 19,111 +1.87(+2.24%)
Jun 02, 2020 82.32 83.86 82.32 83.63 29,097 +1.47(+1.79%)
Jun 01, 2020 81.64 82.47 81.59 82.15 36,979 +0.57(+0.70%)
May 29, 2020 81.19 81.76 80.61 81.59 59,913 +0.11(+0.14%)
May 28, 2020 81.87 82.06 81.02 81.47 40,712 +0.63(+0.78%)
May 27, 2020 81.35 81.35 79.83 80.84 43,167 +0.70(+0.87%)
May 26, 2020 80.33 80.76 79.84 80.14 169,609 +1.97(+2.51%)
May 22, 2020 78.14 78.23 77.76 78.18 24,158 -0.30(-0.38%)
May 21, 2020 79.16 79.20 78.15 78.48 19,106 -0.85(-1.07%)
May 20, 2020 79.02 79.96 79.02 79.32 42,919 +1.45(+1.87%)
May 19, 2020 77.87 78.91 77.78 77.87 22,179 -0.48(-0.62%)
May 18, 2020 76.95 78.88 76.95 78.35 23,338 +3.78(+5.07%)
May 15, 2020 73.35 74.62 73.35 74.57 27,487 +0.77(+1.05%)
May 14, 2020 71.51 73.80 71.14 73.80 19,173 +0.78(+1.07%)
May 13, 2020 74.14 74.37 72.40 73.02 32,125 -1.75(-2.34%)
May 12, 2020 76.47 76.80 74.77 74.77 28,265 -1.50(-1.97%)
May 11, 2020 75.78 76.43 75.38 76.27 13,796 -1.18(-1.53%)
May 08, 2020 76.46 77.50 76.41 77.45 18,145 +1.86(+2.46%)
May 07, 2020 74.40 75.98 74.40 75.59 24,054 +1.83(+2.49%)
May 06, 2020 74.95 75.30 73.71 73.75 17,372 -1.21(-1.62%)
May 05, 2020 74.83 76.01 74.78 74.96 44,437 +0.75(+1.00%)
May 04, 2020 73.02 74.23 72.69 74.22 101,145 +0.23(+0.31%)
May 01, 2020 74.13 74.54 73.46 73.99 17,931 -1.57(-2.08%)
Apr 30, 2020 76.80 76.80 75.56 75.56 27,605 -2.68(-3.43%)
Apr 29, 2020 77.39 78.47 77.37 78.24 51,211 +2.09(+2.74%)
Apr 28, 2020 76.32 76.86 75.23 76.16 26,831 +1.32(+1.77%)
Apr 27, 2020 73.09 75.20 73.06 74.83 24,553 +1.97(+2.70%)
Apr 24, 2020 72.71 73.14 71.68 72.87 21,581 +1.06(+1.48%)
Apr 23, 2020 71.62 73.23 71.62 71.81 44,131 +1.02(+1.43%)
Apr 22, 2020 70.91 71.28 70.23 70.79 24,184 +1.48(+2.14%)
Apr 21, 2020 68.92 69.85 68.92 69.31 53,113 -1.60(-2.26%)
Apr 20, 2020 71.30 72.36 70.59 70.91 26,954 -1.43(-1.98%)
Apr 17, 2020 71.28 72.53 71.03 72.35 39,512 +2.58(+3.70%)
Apr 16, 2020 69.67 69.91 68.66 69.77 25,318 -0.09(-0.13%)
Apr 15, 2020 71.06 71.06 69.38 69.86 34,571 -3.56(-4.85%)
Apr 14, 2020 74.51 74.97 72.98 73.42 120,207 +0.51(+0.70%)
Apr 13, 2020 73.75 74.15 71.75 72.91 57,258 -1.48(-1.99%)
Apr 09, 2020 72.06 74.64 71.81 74.39 109,948 +3.43(+4.83%)
Apr 08, 2020 68.47 71.21 67.70 70.96 123,481 +3.22(+4.76%)
Apr 07, 2020 67.99 69.95 67.59 67.74 90,082 +1.95(+2.96%)
Apr 06, 2020 64.47 66.20 64.47 65.79 50,894 +4.51(+7.36%)
Apr 03, 2020 62.40 63.26 61.25 61.28 45,203 -0.99(-1.59%)
Apr 02, 2020 61.81 64.03 61.46 62.27 51,070 +0.74(+1.20%)
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.