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 29, 2010 68.05 68.79 67.88 68.64 344,752 +0.47(+0.69%)
Oct 28, 2010 68.82 68.99 67.80 68.17 385,196 -0.02(-0.03%)
Oct 27, 2010 68.30 68.30 67.26 68.19 1,618,181 -0.80(-1.16%)
Oct 25, 2010 68.45 69.43 68.45 68.99 1,185,169 +1.23(+1.82%)
Oct 22, 2010 68.44 68.44 67.47 67.76 510,046 -0.41(-0.60%)
Oct 21, 2010 68.61 68.90 67.37 68.17 1,094,138 -0.06(-0.09%)
Oct 20, 2010 67.05 68.72 66.67 68.23 1,007,087 +1.55(+2.32%)
Oct 19, 2010 67.37 67.74 66.25 66.68 910,876 -1.95(-2.84%)
Oct 18, 2010 68.16 68.68 67.77 68.63 1,356,278 +0.27(+0.39%)
Oct 15, 2010 68.88 68.89 67.55 68.36 3,941,514 -0.05(-0.07%)
Oct 14, 2010 69.06 69.08 67.98 68.41 575,762 -0.59(-0.86%)
Oct 13, 2010 68.72 69.34 68.50 69.00 932,791 +1.05(+1.55%)
Oct 12, 2010 67.73 68.11 66.86 67.95 599,437 +0.05(+0.07%)
Oct 11, 2010 68.06 68.29 67.62 67.90 319,443 -0.01(-0.01%)
Oct 08, 2010 67.91 68.10 66.54 67.91 477,792 +1.48(+2.23%)
Oct 07, 2010 67.38 67.39 65.80 66.43 388,774 -0.57(-0.85%)
Oct 06, 2010 66.51 67.24 66.48 67.00 1,175,755 +0.63(+0.95%)
Oct 05, 2010 65.24 66.59 65.21 66.37 621,470 +1.89(+2.93%)
Oct 04, 2010 65.40 65.47 64.18 64.48 742,598 -1.08(-1.65%)
Oct 01, 2010 65.56 65.63 65.00 65.56 378,790 +0.97(+1.50%)
Sep 30, 2010 65.26 65.59 63.96 64.59 627,954 -0.24(-0.37%)
Sep 29, 2010 65.06 65.26 64.67 64.83 682,737 -0.30(-0.46%)
Sep 28, 2010 64.60 65.33 63.69 65.13 1,592,026 +0.39(+0.60%)
Sep 27, 2010 65.10 65.22 64.72 64.74 1,176,466 -0.19(-0.29%)
Sep 24, 2010 64.22 65.08 64.20 64.93 271,567 +1.46(+2.30%)
Sep 23, 2010 63.33 64.21 63.03 63.47 765,844 -0.74(-1.15%)
Sep 22, 2010 64.03 64.81 64.00 64.21 1,515,091 +0.26(+0.41%)
Sep 21, 2010 64.19 64.26 63.27 63.95 952,099 -0.23(-0.36%)
Sep 20, 2010 63.51 64.32 63.15 64.18 470,598 +0.71(+1.12%)
Sep 17, 2010 63.47 63.78 63.03 63.47 346,917 +0.55(+0.87%)
Sep 15, 2010 62.61 62.98 62.30 62.92 1,169,577 -0.07(-0.11%)
Sep 14, 2010 62.78 63.42 62.50 62.99 1,434,293 -0.04(-0.06%)
Sep 13, 2010 62.54 63.17 62.52 63.03 552,987 +1.09(+1.76%)
Sep 10, 2010 61.76 62.24 61.58 61.94 229,237 +0.37(+0.60%)
Sep 09, 2010 62.61 62.74 61.34 61.57 934,028 -0.44(-0.71%)
Sep 08, 2010 61.65 62.43 61.65 62.01 166,556 +0.51(+0.83%)
Sep 07, 2010 61.77 61.93 61.22 61.50 320,657 -0.52(-0.84%)
Sep 03, 2010 61.88 62.15 61.54 62.02 271,400 +0.73(+1.19%)
Sep 02, 2010 60.75 61.32 60.40 61.29 179,550 +0.61(+1.01%)
Sep 01, 2010 59.63 60.76 59.57 60.68 444,582 +2.12(+3.62%)
Aug 31, 2010 58.56 59.04 57.80 58.56 300 +0.49(+0.84%)
Aug 30, 2010 58.78 59.05 58.02 58.07 261,351 +0.71(+1.24%)
Aug 27, 2010 58.94 58.94 56.84 57.36 727,161 +0.28(+0.49%)
Aug 26, 2010 57.54 58.11 56.91 57.08 1,402,734 -0.06(-0.11%)
Aug 25, 2010 56.79 57.32 55.87 57.14 1,214,555 +0.09(+0.16%)
Aug 24, 2010 57.50 57.87 56.99 57.05 653,562 -1.54(-2.63%)
Aug 23, 2010 59.44 59.82 58.53 58.59 420,730 -0.61(-1.03%)
Aug 20, 2010 59.15 59.27 58.57 59.20 295,743 -0.39(-0.65%)
Aug 19, 2010 60.56 61.01 59.28 59.59 491,717 -1.28(-2.10%)
Aug 18, 2010 60.69 61.17 60.14 60.87 390,416 +0.22(+0.36%)
Aug 17, 2010 60.12 61.18 60.12 60.65 536,764 +1.46(+2.47%)
Aug 16, 2010 58.70 59.63 58.58 59.19 385,731 +0.29(+0.49%)
Aug 13, 2010 58.94 59.30 58.67 58.90 393,325 -0.30(-0.51%)
Aug 12, 2010 58.07 59.58 57.96 59.20 588,503 +0.23(+0.39%)
Aug 11, 2010 59.80 59.89 58.74 58.97 804,308 -2.08(-3.41%)
Aug 10, 2010 60.99 61.46 60.39 61.05 100 -0.74(-1.20%)
Aug 09, 2010 61.82 61.94 61.33 61.79 210,079 +0.34(+0.55%)
Aug 06, 2010 61.45 62.02 60.69 61.45 1,337,205 -0.04(-0.07%)
Aug 05, 2010 61.11 61.55 60.98 61.49 1,855,020 +0.01(+0.02%)
Aug 04, 2010 60.93 61.56 60.62 61.48 356,066 +0.72(+1.19%)
Aug 03, 2010 61.23 61.32 60.52 60.76 1,159,109 -0.95(-1.53%)
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.