Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 31.54 32.02 31.54 31.81 18,188 +0.64(+2.06%)
Jun 27, 2002 31.12 31.26 30.73 31.16 24,638 +0.21(+0.68%)
Jun 26, 2002 30.50 30.95 30.50 30.95 43,085 -0.20(-0.65%)
Jun 25, 2002 31.50 31.68 31.06 31.16 30,959 +0.47(+1.54%)
Jun 21, 2002 31.29 31.29 30.68 30.68 19,736 -0.59(-1.88%)
Jun 20, 2002 31.24 31.54 31.15 31.27 15,479 +0.11(+0.35%)
Jun 19, 2002 31.50 31.74 31.16 31.16 18,704 -0.33(-1.06%)
Jun 18, 2002 31.30 31.50 31.21 31.50 7,610 +0.19(+0.59%)
Jun 17, 2002 30.80 31.31 30.79 31.31 21,413 +0.67(+2.18%)
Jun 14, 2002 29.98 30.64 29.96 30.64 27,734 -0.75(-2.39%)
Jun 12, 2002 30.85 31.40 30.85 31.40 40,505 +0.38(+1.22%)
Jun 11, 2002 31.46 31.80 31.02 31.02 38,570 -0.50(-1.57%)
Jun 10, 2002 31.26 31.67 31.21 31.51 18,317 +0.26(+0.82%)
Jun 07, 2002 31.11 31.43 31.09 31.26 19,478 +0.05(+0.17%)
Jun 06, 2002 31.90 31.90 31.16 31.20 21,671 -0.64(-2.02%)
Jun 05, 2002 31.64 31.85 31.53 31.85 7,094 -0.54(-1.68%)
May 31, 2002 32.13 32.51 32.13 32.39 22,445 -0.17(-0.52%)
May 28, 2002 32.83 32.84 32.43 32.56 17,285 -0.32(-0.97%)
May 27, 2002 33.06 33.26 32.74 32.88 11,996 +0.00(+0.00%)
May 24, 2002 33.06 33.26 32.74 32.88 11,996 -0.21(-0.63%)
May 23, 2002 32.88 33.16 32.61 33.09 18,188 +0.26(+0.80%)
May 22, 2002 32.56 32.83 32.50 32.82 175,565 +0.27(+0.83%)
May 21, 2002 32.83 32.93 32.40 32.55 22,058 -0.02(-0.05%)
May 20, 2002 32.57 32.75 32.46 32.57 16,640 -0.01(-0.02%)
May 17, 2002 32.89 32.89 32.56 32.57 9,029 -0.19(-0.59%)
May 16, 2002 33.02 33.10 32.70 32.77 18,575 -0.09(-0.28%)
May 15, 2002 32.95 33.11 32.77 32.86 50,695 -0.09(-0.28%)
May 14, 2002 32.60 32.98 32.52 32.95 7,352 +0.74(+2.29%)
May 13, 2002 31.94 32.23 31.94 32.22 7,997 +0.26(+0.82%)
May 10, 2002 32.37 32.37 31.95 31.95 5,804 -0.36(-1.13%)
May 09, 2002 32.13 32.50 32.13 32.32 48,115 +0.10(+0.31%)
May 08, 2002 32.29 32.37 31.94 32.22 79,333 +0.36(+1.14%)
May 07, 2002 31.51 32.07 31.51 31.85 15,221 +0.34(+1.08%)
May 06, 2002 31.86 31.86 31.71 31.51 3,998 -0.37(-1.17%)
May 03, 2002 31.74 31.88 31.57 31.88 4,385 +0.24(+0.76%)
May 02, 2002 31.22 31.74 31.22 31.64 22,316 +0.48(+1.54%)
May 01, 2002 31.05 31.20 30.62 31.16 64,369 +0.21(+0.68%)
Apr 30, 2002 30.27 31.16 30.27 30.95 92,104 +0.57(+1.89%)
Apr 29, 2002 30.66 30.68 30.29 30.38 5,159 -0.46(-1.48%)
Apr 26, 2002 30.95 31.16 30.84 30.84 8,771 +0.05(+0.18%)
Apr 25, 2002 30.54 30.89 30.46 30.78 16,640 -0.17(-0.55%)
Apr 24, 2002 31.33 31.50 30.85 30.95 27,347 -0.28(-0.89%)
Apr 23, 2002 31.32 31.55 31.23 31.23 25,154 -0.33(-1.03%)
Apr 22, 2002 32.29 32.29 31.56 31.56 11,351 -0.94(-2.89%)
Apr 19, 2002 32.50 32.58 32.35 32.50 12,899 +0.09(+0.29%)
Apr 18, 2002 32.71 32.71 32.30 32.40 4,643 -0.41(-1.25%)
Apr 17, 2002 32.91 32.91 32.61 32.81 17,672 -0.01(-0.02%)
Apr 16, 2002 32.44 32.82 32.36 32.82 12,254 +0.70(+2.17%)
Apr 15, 2002 32.33 32.33 31.78 32.12 295,790 -0.31(-0.96%)
Apr 12, 2002 32.56 32.56 32.13 32.43 37,925 -0.05(-0.14%)
Apr 11, 2002 32.75 32.95 32.36 32.48 20,639 -0.39(-1.18%)
Apr 10, 2002 32.17 32.87 32.08 32.87 16,253 +0.77(+2.39%)
Apr 09, 2002 31.86 32.30 31.86 32.10 14,447 +0.02(+0.07%)
Apr 08, 2002 31.55 32.13 31.55 32.08 50,695 +0.19(+0.58%)
Apr 05, 2002 31.59 32.16 31.59 31.89 25,670 +0.36(+1.13%)
Apr 04, 2002 31.28 31.54 31.16 31.54 21,155 -0.37(-1.17%)
Apr 03, 2002 32.37 32.60 31.74 31.91 23,993 -0.37(-1.15%)
Apr 02, 2002 32.21 32.47 32.20 32.28 28,250 -0.28(-0.86%)
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.