US Basic Materials Ishares ETF (NY: IYM )

133.78 USD -2.51 (-1.84%)
Streaming Delayed Price Updated: 2:32 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 136.37 136.29 365,132 +0.01(+0.01%)
Oct 25, 2021 135.45 136.80 134.85 136.28 24,680 +2.20(+1.64%)
Oct 22, 2021 134.84 135.94 133.96 134.08 28,868 +0.04(+0.03%)
Oct 21, 2021 134.22 134.22 132.78 134.04 52,998 -1.00(-0.74%)
Oct 20, 2021 134.32 135.55 134.21 135.04 21,099 +0.81(+0.60%)
Oct 19, 2021 134.84 134.84 133.32 134.23 410,514 +0.29(+0.22%)
Oct 18, 2021 132.74 134.05 132.28 133.94 44,535 +0.05(+0.04%)
Oct 15, 2021 134.12 134.71 133.56 133.89 29,353 +0.81(+0.61%)
Oct 14, 2021 131.51 133.33 131.46 133.08 34,356 +3.13(+2.41%)
Oct 13, 2021 130.06 130.50 128.65 129.95 66,235 +0.73(+0.56%)
Oct 12, 2021 128.71 129.67 128.59 129.22 46,335 +0.67(+0.52%)
Oct 11, 2021 128.80 130.40 128.55 128.55 41,817 +0.80(+0.63%)
Oct 08, 2021 128.43 128.70 127.53 127.75 53,285 -0.43(-0.34%)
Oct 07, 2021 127.62 129.56 127.62 128.18 83,613 +2.32(+1.84%)
Oct 06, 2021 125.13 126.01 123.56 125.86 88,953 -1.02(-0.80%)
Oct 05, 2021 126.18 127.40 125.12 126.88 149,317 +1.02(+0.81%)
Oct 04, 2021 126.33 127.26 125.16 125.86 866,859 -0.53(-0.42%)
Oct 01, 2021 125.36 127.00 123.94 126.39 1,239,824 +1.83(+1.47%)
Sep 30, 2021 126.88 127.42 124.56 124.56 47,942 -1.81(-1.43%)
Sep 29, 2021 127.71 127.71 126.29 126.37 24,093 -0.83(-0.65%)
Sep 28, 2021 127.86 128.23 126.61 127.20 98,791 -0.93(-0.73%)
Sep 27, 2021 126.59 128.65 126.59 128.13 43,077 +2.00(+1.59%)
Sep 24, 2021 125.48 126.76 125.38 126.13 32,449 -0.40(-0.32%)
Sep 23, 2021 125.37 127.45 125.37 126.53 44,775 +2.08(+1.67%)
Sep 22, 2021 124.28 125.94 124.28 124.45 84,725 +1.60(+1.30%)
Sep 21, 2021 124.18 124.37 121.95 122.85 124,846 -0.67(-0.54%)
Sep 20, 2021 123.10 124.23 121.75 123.52 85,713 -3.30(-2.60%)
Sep 17, 2021 128.94 128.94 126.32 126.82 31,701 -2.63(-2.03%)
Sep 16, 2021 130.57 130.57 128.38 129.45 49,019 -1.54(-1.18%)
Sep 15, 2021 129.50 131.19 129.50 130.99 187,640 +1.86(+1.44%)
Sep 14, 2021 131.34 131.34 128.88 129.13 39,456 -1.60(-1.22%)
Sep 13, 2021 131.97 131.97 129.83 130.73 61,380 +0.02(+0.02%)
Sep 10, 2021 131.84 132.47 130.63 130.71 23,996 -0.37(-0.28%)
Sep 09, 2021 130.81 131.99 130.81 131.08 21,536 +0.35(+0.27%)
Sep 08, 2021 131.93 131.95 130.21 130.73 42,319 -1.35(-1.02%)
Sep 07, 2021 132.37 132.63 131.90 132.08 39,437 -0.68(-0.51%)
Sep 03, 2021 133.45 133.45 132.73 132.76 50,919 -0.75(-0.56%)
Sep 02, 2021 133.08 134.09 133.05 133.51 79,813 +0.82(+0.62%)
Sep 01, 2021 132.97 133.21 131.55 132.69 53,413 -0.40(-0.30%)
Aug 31, 2021 133.81 133.81 132.61 133.09 40,959 -0.80(-0.60%)
Aug 30, 2021 134.74 134.79 133.83 133.89 66,518 -0.24(-0.18%)
Aug 27, 2021 132.54 134.60 132.54 134.13 58,188 +2.17(+1.64%)
Aug 26, 2021 132.88 133.28 131.88 131.96 51,831 -1.07(-0.80%)
Aug 25, 2021 132.23 133.46 132.00 133.03 19,662 +0.42(+0.32%)
Aug 24, 2021 132.25 133.08 132.25 132.61 61,318 +1.12(+0.85%)
Aug 23, 2021 130.78 131.88 130.62 131.49 34,598 +1.72(+1.33%)
Aug 20, 2021 129.27 130.06 129.27 129.77 70,196 +0.43(+0.33%)
Aug 19, 2021 129.81 130.03 128.69 129.34 140,843 -1.95(-1.49%)
Aug 18, 2021 132.37 133.10 131.18 131.29 363,903 -1.65(-1.24%)
Aug 17, 2021 134.00 134.08 131.32 132.94 97,926 -2.00(-1.48%)
Aug 16, 2021 135.03 135.05 133.45 134.94 66,179 -0.98(-0.72%)
Aug 13, 2021 135.97 136.11 135.68 135.92 22,391 +0.18(+0.13%)
Aug 12, 2021 136.05 136.05 134.27 135.74 57,188 -0.25(-0.18%)
Aug 11, 2021 135.20 135.99 134.65 135.99 268,342 +1.93(+1.44%)
Aug 10, 2021 131.91 134.48 131.91 134.06 333,614 +2.17(+1.65%)
Aug 09, 2021 132.04 132.39 130.86 131.89 109,991 -0.46(-0.35%)
Aug 06, 2021 131.34 132.58 131.20 132.35 62,430 +1.92(+1.47%)
Aug 05, 2021 131.29 132.17 130.33 130.43 46,879 -0.18(-0.14%)
Aug 04, 2021 131.89 132.55 130.61 130.61 79,212 -1.78(-1.34%)
Aug 03, 2021 131.11 132.39 130.10 132.39 163,341 +1.34(+1.02%)
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.