US Basic Materials Ishares ETF (NY: IYM )

135.06 USD -2.80 (-2.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 57.03 57.19 56.64 57.17 68,000 +0.06(+0.11%)
Oct 30, 2006 56.85 57.29 56.73 57.11 114,500 +0.16(+0.28%)
Oct 27, 2006 56.98 57.64 56.93 56.95 39,400 -0.20(-0.35%)
Oct 26, 2006 57.10 57.25 56.62 57.15 34,900 +0.24(+0.42%)
Oct 25, 2006 56.95 57.28 56.63 56.91 132,100 +0.02(+0.04%)
Oct 24, 2006 56.02 56.89 56.02 56.89 55,500 +0.82(+1.46%)
Oct 23, 2006 55.66 56.15 55.66 56.07 23,200 +0.18(+0.32%)
Oct 20, 2006 56.18 56.18 55.80 55.89 30,000 -0.53(-0.94%)
Oct 19, 2006 55.64 56.42 55.55 56.42 26,600 +0.80(+1.44%)
Oct 18, 2006 56.00 56.21 55.42 55.62 21,900 -0.19(-0.34%)
Oct 17, 2006 56.06 56.08 55.41 55.81 46,600 -0.45(-0.80%)
Oct 16, 2006 55.96 56.34 55.90 56.26 63,100 +0.53(+0.95%)
Oct 13, 2006 55.18 55.91 55.18 55.73 57,700 +0.53(+0.96%)
Oct 12, 2006 54.45 55.23 54.45 55.20 40,300 +0.89(+1.64%)
Oct 11, 2006 54.13 54.66 54.13 54.31 69,600 -0.54(-0.98%)
Oct 10, 2006 54.39 54.90 54.09 54.85 48,000 +0.43(+0.79%)
Oct 09, 2006 54.15 54.80 54.15 54.42 37,500 +0.41(+0.76%)
Oct 06, 2006 53.70 54.05 53.30 54.01 37,300 +0.33(+0.61%)
Oct 05, 2006 52.99 53.81 52.99 53.68 80,700 +0.92(+1.74%)
Oct 04, 2006 52.48 52.78 52.01 52.76 194,000 +0.23(+0.44%)
Oct 03, 2006 52.80 52.91 52.53 52.53 42,700 -0.81(-1.52%)
Oct 02, 2006 53.44 53.70 53.22 53.34 59,000 +0.00(+0.00%)
Sep 29, 2006 53.75 53.75 53.34 53.34 43,000 -0.32(-0.60%)
Sep 28, 2006 53.63 53.84 53.50 53.66 43,900 +0.05(+0.10%)
Sep 27, 2006 53.70 53.81 53.29 53.61 76,200 -0.08(-0.16%)
Sep 26, 2006 52.73 53.69 52.73 53.69 49,400 +0.93(+1.76%)
Sep 25, 2006 52.35 52.88 51.66 52.76 195,300 +0.20(+0.38%)
Sep 22, 2006 53.02 53.02 52.41 52.56 67,600 -0.28(-0.53%)
Sep 21, 2006 53.07 53.53 52.77 52.84 142,700 -0.30(-0.56%)
Sep 20, 2006 53.05 53.40 52.92 53.14 58,300 +0.11(+0.21%)
Sep 19, 2006 53.65 53.65 52.70 53.03 90,200 -0.55(-1.03%)
Sep 18, 2006 53.22 54.00 52.89 53.58 50,700 +0.68(+1.29%)
Sep 15, 2006 52.90 53.17 52.84 52.90 196,100 +0.14(+0.27%)
Sep 14, 2006 53.10 53.25 52.66 52.76 57,800 -0.42(-0.79%)
Sep 13, 2006 52.55 53.40 52.55 53.18 33,700 +0.69(+1.31%)
Sep 12, 2006 52.19 52.64 52.11 52.49 98,400 +0.54(+1.04%)
Sep 11, 2006 53.46 53.46 51.93 51.95 171,200 -1.74(-3.24%)
Sep 08, 2006 53.60 53.97 53.54 53.69 82,800 -0.07(-0.14%)
Sep 07, 2006 54.25 54.28 53.55 53.76 118,500 -0.70(-1.29%)
Sep 06, 2006 54.88 54.99 54.37 54.46 99,800 -0.84(-1.52%)
Sep 05, 2006 55.00 55.42 54.94 55.30 57,900 +0.39(+0.71%)
Sep 01, 2006 54.45 55.14 54.29 54.91 62,400 +0.57(+1.05%)
Aug 31, 2006 54.18 54.49 54.12 54.34 40,300 +0.31(+0.57%)
Aug 30, 2006 54.03 54.21 53.86 54.03 28,600 -0.02(-0.04%)
Aug 29, 2006 53.80 54.10 53.38 54.05 44,200 +0.25(+0.46%)
Aug 28, 2006 53.83 54.00 53.58 53.80 51,400 -0.14(-0.26%)
Aug 25, 2006 53.61 54.15 53.61 53.94 26,100 +0.23(+0.43%)
Aug 24, 2006 54.32 54.38 53.56 53.71 77,700 -0.45(-0.83%)
Aug 23, 2006 54.58 54.66 53.98 54.16 36,000 -0.28(-0.51%)
Aug 22, 2006 54.20 54.58 54.20 54.44 43,900 +0.08(+0.15%)
Aug 21, 2006 54.12 54.51 54.12 54.36 70,100 +0.03(+0.06%)
Aug 18, 2006 54.46 54.52 53.85 54.33 24,800 +0.11(+0.20%)
Aug 17, 2006 54.61 54.61 54.06 54.22 210,600 -0.22(-0.40%)
Aug 16, 2006 53.94 54.55 53.86 54.44 127,400 +1.15(+2.16%)
Aug 15, 2006 52.95 53.47 52.77 53.29 91,400 +0.90(+1.72%)
Aug 14, 2006 52.83 53.04 52.33 52.39 56,100 -0.22(-0.42%)
Aug 11, 2006 53.44 53.44 52.57 52.61 94,000 -0.60(-1.13%)
Aug 10, 2006 53.00 53.29 52.83 53.21 177,400 -0.01(-0.02%)
Aug 09, 2006 53.69 53.87 53.12 53.22 32,200 +0.06(+0.11%)
Aug 08, 2006 53.80 53.94 52.96 53.16 92,100 -0.58(-1.08%)
Aug 07, 2006 53.65 54.02 53.41 53.74 22,100 +0.18(+0.34%)
Aug 04, 2006 54.58 54.82 53.34 53.56 127,800 -0.35(-0.65%)
Aug 03, 2006 53.50 54.21 53.36 53.91 48,300 +0.13(+0.24%)
Aug 02, 2006 53.34 54.22 53.34 53.78 91,800 +0.84(+1.59%)
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.