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 30, 2015 69.34 69.43 68.76 68.92 70,545 +0.19(+0.27%)
Jun 29, 2015 69.87 70.15 68.71 68.73 158,005 -1.74(-2.46%)
Jun 26, 2015 70.81 71.01 70.43 70.47 62,677 -0.27(-0.37%)
Jun 25, 2015 70.93 71.06 70.55 70.73 98,524 +0.01(+0.01%)
Jun 24, 2015 71.53 71.57 70.72 70.72 79,316 -0.95(-1.32%)
Jun 23, 2015 71.81 71.89 71.53 71.67 22,971 -0.14(-0.20%)
Jun 22, 2015 71.88 71.88 71.66 71.81 103,223 +0.20(+0.27%)
Jun 19, 2015 72.02 72.19 71.62 71.62 74,582 -0.56(-0.78%)
Jun 18, 2015 71.64 72.27 71.64 72.18 48,488 +0.64(+0.89%)
Jun 17, 2015 71.52 71.65 70.92 71.54 41,955 +0.21(+0.30%)
Jun 16, 2015 70.88 71.35 70.88 71.33 30,311 +0.42(+0.59%)
Jun 15, 2015 70.89 71.06 70.56 70.91 70,384 -0.40(-0.56%)
Jun 12, 2015 71.57 71.73 71.26 71.31 45,455 -0.51(-0.71%)
Jun 11, 2015 71.86 71.93 71.70 71.82 21,078 +0.09(+0.13%)
Jun 10, 2015 71.41 71.98 71.41 71.73 41,712 +0.71(+1.00%)
Jun 09, 2015 71.09 71.39 71.01 71.02 32,996 +0.09(+0.13%)
Jun 08, 2015 71.27 71.36 70.91 70.93 39,230 -0.33(-0.47%)
Jun 05, 2015 71.39 71.58 71.09 71.26 156,376 -0.27(-0.38%)
Jun 04, 2015 72.13 72.13 71.34 71.53 96,884 -0.93(-1.28%)
Jun 03, 2015 72.50 72.94 72.30 72.46 41,704 +0.16(+0.22%)
Jun 02, 2015 71.75 72.55 71.75 72.30 66,438 +0.42(+0.58%)
Jun 01, 2015 72.10 72.11 71.43 71.88 49,197 -0.07(-0.09%)
May 29, 2015 72.21 72.27 71.73 71.95 86,117 -0.39(-0.54%)
May 28, 2015 71.97 72.34 71.87 72.34 104,952 +0.16(+0.22%)
May 27, 2015 71.76 72.20 71.57 72.18 151,536 +0.55(+0.76%)
May 26, 2015 72.29 72.29 71.41 71.64 146,361 -1.01(-1.38%)
May 22, 2015 72.53 72.64 72.64 72.64 49,173 -0.09(-0.12%)
May 21, 2015 72.42 72.85 72.39 72.73 34,800 +0.32(+0.45%)
May 20, 2015 72.54 72.68 72.28 72.40 43,599 -0.03(-0.04%)
May 19, 2015 72.86 72.91 72.20 72.43 55,500 -0.44(-0.61%)
May 18, 2015 73.09 73.09 72.73 72.87 34,865 -0.32(-0.44%)
May 15, 2015 72.79 73.19 72.62 73.19 70,525 +0.35(+0.48%)
May 14, 2015 72.51 72.95 72.47 72.85 49,224 +0.73(+1.02%)
May 13, 2015 72.07 72.41 71.92 72.11 32,989 -0.14(-0.20%)
May 12, 2015 72.89 72.89 72.22 72.26 69,092 -0.83(-1.13%)
May 11, 2015 73.47 73.50 73.02 73.08 57,290 -0.43(-0.59%)
May 08, 2015 73.14 73.78 73.14 73.52 134,793 +1.09(+1.51%)
May 07, 2015 72.02 72.44 71.60 72.43 97,570 +0.23(+0.32%)
May 06, 2015 72.52 72.82 71.99 72.20 406,296 +0.03(+0.04%)
May 05, 2015 73.11 73.47 72.03 72.17 179,933 -0.83(-1.13%)
May 04, 2015 73.33 73.56 72.99 73.00 239,419 -0.24(-0.33%)
May 01, 2015 72.55 73.37 72.55 73.24 99,896 +1.20(+1.67%)
Apr 30, 2015 72.64 72.70 71.94 72.04 104,473 -0.78(-1.06%)
Apr 29, 2015 72.29 72.96 72.20 72.81 117,517 +0.00(+0.00%)
Apr 28, 2015 72.62 72.92 72.41 72.81 62,838 +0.12(+0.16%)
Apr 27, 2015 72.27 72.98 72.27 72.69 77,344 +0.64(+0.89%)
Apr 24, 2015 71.93 72.18 71.76 72.05 60,904 +0.41(+0.57%)
Apr 23, 2015 71.31 71.88 71.23 71.64 78,151 +0.30(+0.42%)
Apr 22, 2015 71.21 71.41 70.81 71.35 56,804 +0.16(+0.23%)
Apr 21, 2015 71.72 71.90 70.95 71.18 63,198 -0.54(-0.75%)
Apr 20, 2015 71.46 71.83 71.46 71.72 126,778 +0.52(+0.73%)
Apr 17, 2015 71.54 71.54 71.00 71.20 69,945 -0.49(-0.68%)
Apr 16, 2015 71.93 72.10 71.61 71.69 58,035 -0.29(-0.40%)
Apr 15, 2015 71.28 72.13 71.28 71.98 84,361 +0.91(+1.28%)
Apr 14, 2015 70.87 71.16 70.61 71.06 78,315 +0.30(+0.42%)
Apr 13, 2015 71.18 71.18 70.74 70.77 31,771 -0.32(-0.44%)
Apr 10, 2015 71.03 71.09 70.86 71.08 32,176 +0.17(+0.24%)
Apr 09, 2015 70.52 71.02 70.50 70.91 62,359 +0.37(+0.52%)
Apr 08, 2015 70.65 70.93 70.30 70.54 108,116 +0.03(+0.05%)
Apr 07, 2015 70.54 70.97 70.49 70.51 46,084 -0.02(-0.02%)
Apr 06, 2015 69.89 70.74 69.85 70.53 73,162 +0.61(+0.87%)
Apr 02, 2015 69.40 69.92 69.92 69.92 55,862 +0.12(+0.17%)
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.