Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

141.30 +0.35 (+0.25%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 41.52 41.52 41.21 41.21 55,661 -0.25(-0.60%)
Sep 28, 2006 41.43 41.59 41.33 41.45 56,826 +0.04(+0.10%)
Sep 27, 2006 41.48 41.57 41.17 41.41 98,636 -0.06(-0.16%)
Sep 26, 2006 40.74 41.48 40.74 41.48 63,945 +0.72(+1.76%)
Sep 25, 2006 40.44 40.85 39.91 40.76 252,804 +0.15(+0.38%)
Sep 22, 2006 40.96 40.96 40.49 40.60 87,504 -0.22(-0.53%)
Sep 21, 2006 41.00 41.35 40.77 40.82 184,717 -0.23(-0.56%)
Sep 20, 2006 40.98 41.25 40.88 41.05 75,466 +0.09(+0.21%)
Sep 19, 2006 41.45 41.45 40.71 40.97 116,758 -0.42(-1.03%)
Sep 18, 2006 41.11 41.72 40.86 41.39 65,628 +0.53(+1.29%)
Sep 15, 2006 40.87 41.08 40.82 40.87 253,840 +0.11(+0.27%)
Sep 14, 2006 41.02 41.14 40.68 40.76 74,818 -0.32(-0.79%)
Sep 13, 2006 40.60 41.25 40.60 41.08 43,622 +0.53(+1.31%)
Sep 12, 2006 40.32 40.67 40.26 40.55 127,373 +0.42(+1.04%)
Sep 11, 2006 41.30 41.30 40.12 40.13 221,608 -1.34(-3.24%)
Sep 08, 2006 41.41 41.69 41.36 41.48 107,179 -0.06(-0.14%)
Sep 07, 2006 41.91 41.93 41.37 41.53 153,391 -0.54(-1.29%)
Sep 06, 2006 42.40 42.48 42.00 42.07 129,185 -0.65(-1.52%)
Sep 05, 2006 42.49 42.81 42.44 42.72 74,948 +0.30(+0.71%)
Sep 01, 2006 42.06 42.60 41.94 42.42 80,773 +0.44(+1.05%)
Aug 31, 2006 41.86 42.10 41.81 41.98 52,166 +0.24(+0.57%)
Aug 30, 2006 41.74 41.88 41.61 41.74 37,021 -0.02(-0.04%)
Aug 29, 2006 41.56 41.79 41.24 41.76 57,214 +0.19(+0.46%)
Aug 28, 2006 41.59 41.72 41.39 41.56 66,534 -0.11(-0.26%)
Aug 25, 2006 41.42 41.83 41.42 41.67 33,784 +0.18(+0.43%)
Aug 24, 2006 41.96 42.01 41.38 41.49 100,578 -0.35(-0.83%)
Aug 23, 2006 42.16 42.23 41.70 41.84 46,599 -0.22(-0.51%)
Aug 22, 2006 41.87 42.16 41.87 42.06 56,826 +0.06(+0.15%)
Aug 21, 2006 41.81 42.11 41.81 41.99 90,740 +0.02(+0.06%)
Aug 18, 2006 42.07 42.12 41.60 41.97 32,102 +0.09(+0.20%)
Aug 17, 2006 42.19 42.19 41.76 41.89 272,609 -0.17(-0.40%)
Aug 16, 2006 41.67 42.14 41.61 42.06 164,912 +0.89(+2.16%)
Aug 15, 2006 40.91 41.31 40.77 41.17 118,312 +0.70(+1.72%)
Aug 14, 2006 40.81 40.98 40.43 40.47 72,618 -0.17(-0.42%)
Aug 11, 2006 41.28 41.28 40.61 40.64 121,677 -0.46(-1.13%)
Aug 10, 2006 40.94 41.17 40.81 41.11 229,634 -0.01(-0.02%)
Aug 09, 2006 41.48 41.62 41.04 41.11 41,681 +0.05(+0.11%)
Aug 08, 2006 41.56 41.67 40.91 41.07 119,218 -0.45(-1.08%)
Aug 07, 2006 41.45 41.73 41.26 41.52 28,607 +0.14(+0.34%)
Aug 04, 2006 42.16 42.35 41.21 41.38 165,429 -0.27(-0.65%)
Aug 03, 2006 41.33 41.88 41.22 41.65 62,521 +0.10(+0.24%)
Aug 02, 2006 41.21 41.89 41.21 41.55 118,829 +0.65(+1.59%)
Aug 01, 2006 41.22 41.22 40.64 40.90 395,970 -0.36(-0.86%)
Jul 31, 2006 40.10 41.48 40.10 41.25 136,693 +0.46(+1.12%)
Jul 28, 2006 40.06 40.89 40.06 40.80 116,499 +0.67(+1.68%)
Jul 27, 2006 41.10 41.10 40.06 40.13 145,236 -0.92(-2.24%)
Jul 26, 2006 41.10 41.12 40.54 41.04 83,621 -0.11(-0.26%)
Jul 25, 2006 40.48 41.24 40.30 41.15 136,175 +0.73(+1.80%)
Jul 24, 2006 40.06 40.50 39.67 40.43 201,803 +0.70(+1.77%)
Jul 21, 2006 40.60 40.91 39.70 39.72 196,755 -0.90(-2.21%)
Jul 20, 2006 41.81 41.91 40.57 40.62 121,677 -1.33(-3.17%)
Jul 19, 2006 40.88 42.16 40.84 41.95 322,446 +1.26(+3.09%)
Jul 18, 2006 40.75 40.97 40.19 40.69 140,188 +0.12(+0.29%)
Jul 17, 2006 40.94 41.18 40.50 40.57 130,479 -0.66(-1.61%)
Jul 14, 2006 41.18 41.34 40.64 41.24 140,706 -0.04(-0.09%)
Jul 13, 2006 42.22 42.25 41.23 41.28 265,490 -1.25(-2.94%)
Jul 12, 2006 42.93 43.20 42.46 42.53 195,719 -0.41(-0.95%)
Jul 11, 2006 42.75 42.98 42.38 42.94 174,232 +0.02(+0.04%)
Jul 10, 2006 42.93 43.19 42.72 42.92 221,608 +0.12(+0.27%)
Jul 07, 2006 43.15 43.28 42.59 42.81 214,489 -0.52(-1.19%)
Jul 06, 2006 43.34 43.68 43.15 43.32 169,960 +0.08(+0.18%)
Jul 05, 2006 43.66 43.66 42.81 43.25 252,804 -0.47(-1.08%)
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.