US Basic Materials Ishares ETF (NY: IYM )

133.09 USD +0.62 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 132.09 134.01 132.09 133.09 59,203 +0.62(+0.47%)
Jul 29, 2021 131.51 132.85 131.51 132.47 91,135 +1.97(+1.51%)
Jul 28, 2021 130.32 130.96 129.35 130.50 52,021 +0.05(+0.04%)
Jul 27, 2021 129.67 131.05 128.41 130.45 81,230 -0.11(-0.08%)
Jul 26, 2021 129.36 130.51 129.36 130.56 76,730 +1.44(+1.12%)
Jul 23, 2021 128.85 129.14 127.99 129.12 39,405 +0.94(+0.73%)
Jul 22, 2021 128.09 128.59 126.93 128.18 26,010 +0.11(+0.09%)
Jul 21, 2021 127.52 128.40 127.33 128.07 117,767 +1.74(+1.38%)
Jul 20, 2021 124.01 127.07 123.87 126.33 261,407 +1.80(+1.45%)
Jul 19, 2021 125.09 125.09 123.57 124.53 511,948 -2.89(-2.27%)
Jul 16, 2021 130.45 130.45 127.27 127.42 151,699 -2.59(-1.99%)
Jul 15, 2021 129.34 130.87 129.34 130.01 173,647 -0.01(-0.01%)
Jul 14, 2021 130.76 131.71 129.65 130.02 51,652 -0.15(-0.12%)
Jul 13, 2021 131.64 131.71 129.99 130.17 68,208 -1.58(-1.20%)
Jul 12, 2021 130.63 132.25 130.38 131.75 89,448 +0.41(+0.31%)
Jul 09, 2021 129.95 131.58 129.95 131.34 81,299 +2.99(+2.33%)
Jul 08, 2021 128.49 129.10 127.31 128.35 113,488 -2.16(-1.66%)
Jul 07, 2021 129.30 130.57 128.90 130.51 481,911 +1.22(+0.94%)
Jul 06, 2021 131.66 131.66 128.59 129.29 441,060 -2.25(-1.71%)
Jul 02, 2021 131.55 131.77 130.73 131.54 717,211 +0.25(+0.19%)
Jul 01, 2021 131.29 131.51 130.63 131.29 1,829,490 +0.93(+0.71%)
Jun 30, 2021 129.80 130.55 129.72 130.36 114,906 +0.32(+0.25%)
Jun 29, 2021 130.42 130.99 129.75 130.04 52,466 +0.22(+0.17%)
Jun 28, 2021 130.29 130.65 128.89 129.82 45,244 -0.17(-0.13%)
Jun 25, 2021 130.82 130.86 129.84 129.99 38,602 -0.22(-0.17%)
Jun 24, 2021 130.78 130.89 129.80 130.21 54,496 +0.57(+0.44%)
Jun 23, 2021 131.24 131.36 129.64 129.64 58,735 -1.02(-0.78%)
Jun 22, 2021 130.66 131.23 130.66 130.66 64,704 +0.49(+0.38%)
Jun 21, 2021 128.92 130.34 128.84 130.17 84,671 +2.56(+2.01%)
Jun 18, 2021 128.48 129.02 127.49 127.61 61,666 -2.39(-1.84%)
Jun 17, 2021 132.84 132.84 128.34 130.00 108,016 -3.38(-2.53%)
Jun 16, 2021 134.98 134.98 133.05 133.38 38,559 -1.59(-1.18%)
Jun 15, 2021 135.20 135.58 133.76 134.97 39,718 -0.33(-0.24%)
Jun 14, 2021 136.53 136.53 134.57 135.30 464,539 -1.60(-1.17%)
Jun 11, 2021 137.38 137.90 136.24 136.90 26,084 +0.33(+0.24%)
Jun 10, 2021 138.22 138.48 136.54 136.57 24,901 -1.18(-0.86%)
Jun 09, 2021 138.72 139.00 137.70 137.75 27,575 -1.09(-0.79%)
Jun 08, 2021 138.69 139.24 137.70 138.84 24,229 +0.32(+0.23%)
Jun 07, 2021 140.22 140.22 137.76 138.52 41,058 -1.65(-1.18%)
Jun 04, 2021 140.26 140.62 139.68 140.17 37,011 +0.38(+0.27%)
Jun 03, 2021 139.16 139.84 138.27 139.79 72,837 -0.44(-0.31%)
Jun 02, 2021 141.47 141.47 140.03 140.23 61,620 -1.02(-0.72%)
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.