US Basic Materials Ishares ETF (NY: IYM )

136.17 USD +0.68 (+0.50%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 139.38 139.38 138.46 139.09 347,804 +0.19(+0.14%)
May 27, 2021 138.68 139.53 138.35 138.90 39,091 +1.31(+0.95%)
May 26, 2021 137.56 137.83 136.70 137.59 42,245 +0.22(+0.16%)
May 25, 2021 139.05 139.20 137.21 137.37 94,283 -1.22(-0.88%)
May 24, 2021 138.28 139.09 137.65 138.59 117,873 +1.26(+0.92%)
May 21, 2021 137.97 138.79 137.26 137.33 132,261 +0.35(+0.26%)
May 20, 2021 137.43 137.67 136.36 136.98 97,833 +0.03(+0.02%)
May 19, 2021 137.19 137.68 135.57 136.95 129,481 -2.52(-1.81%)
May 18, 2021 141.24 141.24 139.44 139.47 57,878 -1.47(-1.04%)
May 17, 2021 139.23 141.03 138.78 140.94 170,088 +1.49(+1.07%)
May 14, 2021 138.03 139.65 137.92 139.45 88,381 +2.09(+1.52%)
May 13, 2021 135.51 137.80 135.34 137.36 100,795 +1.87(+1.38%)
May 12, 2021 138.79 139.01 135.26 135.49 110,272 -3.70(-2.66%)
May 11, 2021 136.93 139.49 136.60 139.19 84,534 +0.64(+0.46%)
May 10, 2021 141.07 141.81 138.55 138.55 171,800 -0.77(-0.55%)
May 07, 2021 137.83 139.73 137.75 139.32 105,019 +1.60(+1.16%)
May 06, 2021 137.03 137.85 135.51 137.72 59,867 +1.30(+0.95%)
May 05, 2021 135.94 136.62 134.46 136.42 96,361 +2.34(+1.75%)
May 04, 2021 132.43 134.20 131.98 134.08 54,013 +0.67(+0.50%)
May 03, 2021 132.49 134.14 132.38 133.41 145,107 +2.39(+1.82%)
Apr 30, 2021 131.99 132.88 130.92 131.02 34,200 -1.68(-1.27%)
Apr 29, 2021 133.17 133.17 131.45 132.70 44,097 +0.29(+0.22%)
Apr 28, 2021 131.97 132.91 131.95 132.41 38,071 +0.50(+0.38%)
Apr 27, 2021 132.23 132.23 131.37 131.91 42,799 -0.58(-0.44%)
Apr 26, 2021 131.88 133.11 131.88 132.49 124,555 +1.30(+0.99%)
Apr 23, 2021 129.33 131.64 129.04 131.19 29,000 +2.47(+1.92%)
Apr 22, 2021 131.24 131.24 128.71 128.72 104,737 -2.70(-2.05%)
Apr 21, 2021 128.71 131.46 128.71 131.42 55,460 +2.71(+2.11%)
Apr 20, 2021 130.36 130.36 128.30 128.71 55,329 -1.67(-1.28%)
Apr 19, 2021 131.16 131.21 129.63 130.38 44,281 -0.61(-0.47%)
Apr 16, 2021 130.69 131.33 130.52 130.99 196,800 +1.33(+1.03%)
Apr 15, 2021 129.23 129.78 128.42 129.66 53,451 +1.49(+1.16%)
Apr 14, 2021 127.26 128.83 127.08 128.17 68,695 +1.25(+0.98%)
Apr 13, 2021 127.16 127.29 126.16 126.92 210,292 -0.15(-0.12%)
Apr 12, 2021 126.66 127.30 126.20 127.07 57,156 +0.33(+0.26%)
Apr 09, 2021 126.34 126.74 125.73 126.74 38,000 +0.62(+0.49%)
Apr 08, 2021 126.38 126.38 125.11 126.12 39,605 +0.11(+0.09%)
Apr 07, 2021 128.03 128.03 125.84 126.01 62,540 -2.11(-1.65%)
Apr 06, 2021 128.37 128.96 127.60 128.12 74,164 -0.09(-0.07%)
Apr 05, 2021 127.94 128.80 127.73 128.21 184,333 +1.24(+0.98%)
Apr 01, 2021 126.01 126.98 125.27 126.97 678,500 +1.40(+1.11%)
Mar 31, 2021 126.43 126.50 125.43 125.57 42,122 -0.31(-0.25%)
Mar 30, 2021 126.13 126.52 125.65 125.88 27,913 -0.43(-0.34%)
Mar 29, 2021 126.57 127.43 125.92 126.31 62,520 -0.58(-0.46%)
Mar 26, 2021 124.55 126.93 124.39 126.89 78,800 +3.50(+2.84%)
Mar 25, 2021 121.26 123.58 120.52 123.39 58,407 +1.15(+0.94%)
Mar 24, 2021 121.75 124.03 121.75 122.24 30,996 +0.95(+0.78%)
Mar 23, 2021 123.78 123.78 120.79 121.29 71,329 -3.27(-2.63%)
Mar 22, 2021 124.58 125.08 123.77 124.56 48,094 -0.10(-0.08%)
Mar 19, 2021 124.97 125.35 122.92 124.66 75,200 -0.39(-0.31%)
Mar 18, 2021 125.42 127.15 124.80 125.05 51,274 -0.70(-0.56%)
Mar 17, 2021 124.25 125.89 124.08 125.75 53,454 +1.50(+1.21%)
Mar 16, 2021 125.60 125.60 123.75 124.25 104,590 -1.15(-0.92%)
Mar 15, 2021 125.37 125.53 124.00 125.40 41,492 -0.07(-0.06%)
Mar 12, 2021 124.90 125.47 124.69 125.47 37,200 +0.30(+0.24%)
Mar 11, 2021 125.34 125.86 125.00 125.17 177,462 +1.18(+0.95%)
Mar 10, 2021 122.49 124.66 122.11 123.99 45,628 +2.57(+2.12%)
Mar 09, 2021 121.89 122.34 120.89 121.42 67,168 +0.67(+0.55%)
Mar 08, 2021 119.72 122.28 119.49 120.75 104,535 +1.37(+1.15%)
Mar 05, 2021 117.64 119.57 115.21 119.38 61,900 +3.20(+2.75%)
Mar 04, 2021 118.56 118.84 114.30 116.18 149,606 -2.52(-2.12%)
Mar 03, 2021 119.52 120.34 118.67 118.70 106,253 -1.21(-1.01%)
Mar 02, 2021 119.20 120.99 119.20 119.91 204,538 +0.99(+0.83%)
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.