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, 2008 41.37 43.38 40.88 42.38 1,937,240 +0.60(+1.44%)
Oct 30, 2008 42.18 42.62 39.88 41.78 1,781,367 +1.34(+3.31%)
Oct 29, 2008 38.57 42.10 38.45 40.44 2,009,449 +1.79(+4.63%)
Oct 28, 2008 36.28 38.70 34.23 38.65 2,498,942 +3.77(+10.81%)
Oct 27, 2008 36.40 37.73 34.74 34.88 1,675,327 -2.38(-6.39%)
Oct 24, 2008 34.49 38.20 34.49 37.26 2,077,858 -1.34(-3.47%)
Oct 23, 2008 39.36 40.36 36.50 38.60 1,648,401 -0.46(-1.18%)
Oct 22, 2008 41.92 41.92 37.68 39.06 1,274,548 -4.16(-9.63%)
Oct 21, 2008 44.50 45.18 42.91 43.22 1,533,315 -2.43(-5.32%)
Oct 20, 2008 42.85 45.65 42.84 45.65 1,478,872 +3.61(+8.59%)
Oct 17, 2008 41.00 44.55 40.24 42.04 2,156,786 -0.16(-0.38%)
Oct 16, 2008 39.50 42.22 38.22 42.20 1,947,156 +2.57(+6.48%)
Oct 15, 2008 44.62 44.62 39.60 39.63 1,374,699 -6.17(-13.47%)
Oct 14, 2008 49.00 49.89 44.69 45.80 1,760,423 -1.32(-2.80%)
Oct 13, 2008 44.79 47.20 42.64 47.12 1,259,904 +5.40(+12.94%)
Oct 10, 2008 40.24 43.30 38.34 41.72 2,336,879 -1.02(-2.39%)
Oct 09, 2008 46.83 48.27 42.31 42.74 1,412,382 -2.82(-6.19%)
Oct 08, 2008 43.56 48.14 43.26 45.56 1,783,529 +0.55(+1.22%)
Oct 07, 2008 48.60 49.85 44.89 45.01 1,242,030 -3.65(-7.50%)
Oct 06, 2008 47.48 48.86 44.80 48.66 1,583,865 -1.97(-3.89%)
Oct 03, 2008 50.78 53.68 50.15 50.63 1,182,445 -0.12(-0.24%)
Oct 02, 2008 53.91 54.30 50.44 50.75 1,106,296 -5.12(-9.16%)
Oct 01, 2008 56.39 56.83 54.96 55.87 1,298,258 -1.16(-2.03%)
Sep 30, 2008 58.55 58.55 55.05 57.03 966,811 +1.89(+3.43%)
Sep 29, 2008 60.34 60.34 54.06 55.14 1,324,206 -6.27(-10.21%)
Sep 26, 2008 61.49 61.96 60.36 61.41 0 -2.39(-3.75%)
Sep 25, 2008 62.93 64.23 62.74 63.80 871,413 +0.09(+0.14%)
Sep 24, 2008 64.08 64.91 63.42 63.71 1,021,705 -1.26(-1.94%)
Sep 23, 2008 67.62 67.95 64.86 64.97 885,190 -2.59(-3.83%)
Sep 22, 2008 68.90 69.92 67.56 67.56 736,326 -1.92(-2.76%)
Sep 19, 2008 76.50 76.50 65.00 69.48 0 +3.85(+5.87%)
Sep 18, 2008 65.90 66.00 61.50 65.63 2,056,112 +1.79(+2.80%)
Sep 17, 2008 65.70 66.31 62.65 63.84 2,107,076 -2.40(-3.62%)
Sep 16, 2008 63.13 66.56 62.36 66.24 1,993,681 +1.51(+2.33%)
Sep 15, 2008 66.90 68.08 64.55 64.73 1,714,482 -4.26(-6.17%)
Sep 12, 2008 66.49 69.17 65.43 68.99 1,608,892 +2.56(+3.85%)
Sep 11, 2008 63.82 66.53 63.19 66.43 2,546,520 +1.47(+2.26%)
Sep 10, 2008 63.84 65.86 63.22 64.96 1,756,872 +1.55(+2.44%)
Sep 09, 2008 66.68 66.68 63.39 63.41 1,373,253 -3.82(-5.68%)
Sep 08, 2008 70.96 70.96 66.34 67.23 1,293,166 -1.28(-1.87%)
Sep 05, 2008 67.37 68.77 65.62 68.51 0 +0.89(+1.32%)
Sep 04, 2008 70.24 70.53 66.76 67.62 702,555 -2.87(-4.07%)
Sep 03, 2008 71.16 72.31 69.42 70.49 500,362 -1.05(-1.47%)
Sep 02, 2008 73.28 73.55 71.27 71.54 304,769 -2.96(-3.97%)
Aug 29, 2008 75.48 75.58 74.46 74.50 114,784 -0.78(-1.04%)
Aug 28, 2008 75.45 75.64 74.41 75.28 143,023 +0.58(+0.78%)
Aug 27, 2008 73.89 74.96 73.69 74.70 148,264 +1.08(+1.47%)
Aug 26, 2008 73.33 73.71 72.83 73.62 256,288 +0.31(+0.42%)
Aug 25, 2008 75.05 75.19 72.68 73.31 295,363 -1.57(-2.10%)
Aug 22, 2008 75.53 75.74 74.39 74.88 502,962 -0.53(-0.70%)
Aug 21, 2008 74.99 75.81 74.62 75.41 318,876 +1.01(+1.36%)
Aug 20, 2008 73.44 74.61 73.19 74.40 695,412 +1.66(+2.28%)
Aug 19, 2008 71.70 73.41 71.63 72.74 575,137 +0.37(+0.51%)
Aug 18, 2008 73.79 74.00 72.01 72.37 411,409 -0.28(-0.39%)
Aug 15, 2008 73.50 73.50 72.00 72.65 0 -0.99(-1.34%)
Aug 14, 2008 73.34 74.50 72.96 73.64 547,482 -0.82(-1.10%)
Aug 13, 2008 71.93 74.65 71.93 74.46 774,209 +2.57(+3.57%)
Aug 12, 2008 71.52 72.50 71.44 71.89 581,109 +0.32(+0.45%)
Aug 11, 2008 72.86 72.86 70.31 71.57 535,929 -0.98(-1.35%)
Aug 08, 2008 71.48 73.01 70.87 72.55 529,747 -0.09(-0.12%)
Aug 07, 2008 73.60 73.99 72.53 72.64 457,899 -1.12(-1.52%)
Aug 06, 2008 72.19 74.37 72.19 73.76 569,597 +1.56(+2.16%)
Aug 05, 2008 71.70 73.07 70.52 72.20 1,192,633 +0.56(+0.78%)
Aug 04, 2008 75.45 75.53 71.18 71.64 948,492 -4.04(-5.34%)
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.