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 (%)
Oct 31, 2002 32.81 33.03 32.46 32.57 26,200 -0.04(-0.12%)
Oct 30, 2002 32.65 32.82 32.23 32.61 8,200 -0.13(-0.40%)
Oct 29, 2002 32.70 32.74 32.11 32.74 35,400 -0.06(-0.18%)
Oct 28, 2002 33.60 33.70 32.75 32.80 340,000 -0.54(-1.62%)
Oct 25, 2002 32.30 33.35 32.20 33.34 7,500 +0.94(+2.90%)
Oct 24, 2002 33.70 33.70 32.35 32.40 77,400 -1.14(-3.40%)
Oct 23, 2002 33.45 33.93 32.93 33.54 8,700 -0.06(-0.18%)
Oct 22, 2002 34.10 34.10 33.39 33.60 41,000 -0.82(-2.38%)
Oct 21, 2002 33.35 34.42 33.05 34.42 58,300 +1.05(+3.15%)
Oct 18, 2002 33.35 33.59 32.80 33.37 96,200 -0.18(-0.54%)
Oct 17, 2002 33.50 33.69 33.19 33.55 67,100 +1.13(+3.49%)
Oct 16, 2002 33.20 33.39 32.42 32.42 13,600 -0.96(-2.88%)
Oct 15, 2002 32.40 33.38 32.40 33.38 71,300 +1.76(+5.57%)
Oct 14, 2002 31.50 31.64 31.50 31.62 2,700 -0.21(-0.66%)
Oct 11, 2002 30.85 32.09 30.77 31.83 13,600 +1.23(+4.02%)
Oct 10, 2002 29.17 30.61 28.90 30.60 29,700 +1.43(+4.90%)
Oct 09, 2002 30.10 30.15 29.17 29.17 12,300 -1.29(-4.24%)
Oct 08, 2002 30.15 30.82 29.51 30.46 9,900 +0.21(+0.69%)
Oct 07, 2002 30.90 30.90 30.25 30.25 19,300 -0.65(-2.10%)
Oct 04, 2002 31.75 31.75 30.70 30.90 46,800 -0.69(-2.18%)
Oct 03, 2002 31.90 32.08 31.52 31.59 5,200 +0.29(+0.93%)
Oct 02, 2002 32.25 32.48 31.30 31.30 11,300 -1.92(-5.78%)
Oct 01, 2002 31.40 33.22 31.40 33.22 19,300 +1.87(+5.96%)
Sep 30, 2002 30.90 31.70 30.62 31.35 22,300 -0.45(-1.42%)
Sep 27, 2002 32.72 32.72 31.68 31.80 5,100 -0.90(-2.75%)
Sep 26, 2002 32.45 32.76 32.16 32.70 7,400 +0.35(+1.08%)
Sep 25, 2002 31.85 32.47 31.73 32.35 403,700 +1.01(+3.22%)
Sep 24, 2002 31.85 31.94 31.20 31.34 55,600 -1.51(-4.60%)
Sep 23, 2002 33.45 33.45 32.43 32.85 19,600 -0.72(-2.14%)
Sep 20, 2002 33.21 33.63 32.95 33.57 38,000 +0.60(+1.82%)
Sep 19, 2002 33.50 33.60 32.80 32.97 27,900 -0.81(-2.40%)
Sep 18, 2002 33.58 33.78 33.01 33.78 11,200 -0.05(-0.15%)
Sep 17, 2002 35.00 35.00 33.83 33.83 50,900 -0.93(-2.68%)
Sep 16, 2002 34.60 34.85 34.46 34.76 5,600 -0.11(-0.32%)
Sep 13, 2002 35.00 35.02 34.42 34.87 108,900 -0.56(-1.58%)
Sep 12, 2002 35.95 35.95 35.30 35.43 3,700 -0.57(-1.58%)
Sep 11, 2002 36.10 36.30 35.97 36.00 7,200 +0.25(+0.70%)
Sep 10, 2002 35.73 35.91 35.48 35.75 7,500 +0.15(+0.42%)
Sep 09, 2002 35.05 35.60 34.80 35.60 32,800 +0.53(+1.51%)
Sep 06, 2002 34.98 35.35 34.55 35.07 2,516,300 +0.95(+2.78%)
Sep 05, 2002 34.65 34.90 34.11 34.12 37,400 -1.14(-3.23%)
Sep 04, 2002 34.95 35.55 34.80 35.26 29,800 +0.16(+0.46%)
Sep 03, 2002 35.50 35.82 35.00 35.10 30,400 -1.35(-3.70%)
Aug 30, 2002 35.90 36.71 35.90 36.45 67,000 +0.45(+1.25%)
Aug 29, 2002 35.20 36.23 35.20 36.00 35,400 +0.18(+0.50%)
Aug 28, 2002 36.60 36.60 35.66 35.82 24,300 -0.86(-2.34%)
Aug 27, 2002 37.40 37.40 36.68 36.68 38,400 -0.28(-0.76%)
Aug 26, 2002 36.45 37.01 36.21 36.96 21,800 +0.70(+1.93%)
Aug 23, 2002 36.97 36.97 36.25 36.26 22,400 -0.96(-2.58%)
Aug 22, 2002 36.65 37.25 36.65 37.22 11,800 +0.52(+1.42%)
Aug 21, 2002 36.80 36.85 36.03 36.70 678,200 +0.68(+1.89%)
Aug 20, 2002 36.58 36.58 36.01 36.02 45,700 +0.15(+0.42%)
Aug 16, 2002 36.52 36.52 35.38 35.87 5,900 -0.65(-1.78%)
Aug 15, 2002 36.90 36.93 36.11 36.52 10,000 -0.33(-0.90%)
Aug 14, 2002 36.06 36.85 34.91 36.85 3,282,000 +0.56(+1.54%)
Aug 13, 2002 36.45 37.04 36.10 36.29 24,400 -0.35(-0.96%)
Aug 12, 2002 36.52 36.81 36.12 36.64 21,400 +0.92(+2.58%)
Aug 07, 2002 35.49 35.74 34.67 35.72 9,800 +0.79(+2.26%)
Aug 06, 2002 34.50 35.24 34.45 34.93 30,300 +1.37(+4.08%)
Aug 05, 2002 34.55 35.01 33.56 33.56 31,200 -1.15(-3.31%)
Aug 02, 2002 36.12 36.12 34.30 34.71 8,300 -1.66(-4.56%)
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.