Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.74 +0.36 (+0.24%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 36.47 36.58 35.91 35.97 48,760 -0.59(-1.61%)
Jun 29, 2005 36.56 36.66 36.43 36.56 61,015 +0.05(+0.13%)
Jun 28, 2005 36.10 36.59 36.10 36.51 108,357 +0.50(+1.38%)
Jun 27, 2005 35.93 36.23 35.93 36.02 88,492 -0.03(-0.09%)
Jun 24, 2005 36.36 36.54 35.91 36.05 87,073 -0.53(-1.44%)
Jun 23, 2005 37.43 37.43 36.54 36.57 206,137 -0.83(-2.22%)
Jun 22, 2005 37.40 37.64 37.22 37.40 59,080 +0.05(+0.15%)
Jun 21, 2005 37.65 37.65 37.29 37.35 66,046 -0.27(-0.72%)
Jun 20, 2005 37.99 37.99 37.57 37.62 46,052 -0.61(-1.60%)
Jun 17, 2005 38.45 38.49 38.20 38.23 50,437 -0.06(-0.16%)
Jun 16, 2005 38.06 38.44 37.94 38.30 92,748 +0.65(+1.73%)
Jun 15, 2005 37.55 37.71 37.45 37.64 65,530 +0.23(+0.62%)
Jun 14, 2005 37.25 37.41 37.20 37.41 42,569 +0.16(+0.44%)
Jun 13, 2005 36.97 37.47 36.84 37.25 50,566 +0.29(+0.78%)
Jun 10, 2005 36.78 37.06 36.74 36.96 89,395 +0.29(+0.80%)
Jun 09, 2005 36.89 36.89 36.33 36.67 66,175 -0.07(-0.19%)
Jun 08, 2005 36.94 37.06 36.64 36.74 86,944 -0.20(-0.55%)
Jun 07, 2005 36.97 37.36 36.87 36.94 107,454 +0.18(+0.49%)
Jun 06, 2005 36.82 36.92 36.62 36.76 29,927 -0.09(-0.23%)
Jun 03, 2005 36.81 37.21 36.78 36.85 53,404 -0.04(-0.10%)
Jun 02, 2005 36.84 36.98 36.74 36.88 77,140 -0.11(-0.29%)
Jun 01, 2005 36.51 37.16 36.43 36.99 75,721 +0.65(+1.79%)
May 31, 2005 36.71 36.71 36.23 36.34 68,884 -0.33(-0.91%)
May 27, 2005 36.67 36.74 36.50 36.68 30,056 +0.16(+0.45%)
May 26, 2005 36.42 36.53 36.37 36.51 46,181 +0.33(+0.90%)
May 25, 2005 36.32 36.35 35.98 36.19 102,810 -0.52(-1.42%)
May 24, 2005 36.54 36.77 36.46 36.71 54,436 -0.09(-0.23%)
May 23, 2005 36.37 36.85 36.37 36.79 69,529 +0.43(+1.19%)
May 20, 2005 36.40 36.47 36.22 36.36 58,435 -0.33(-0.91%)
May 19, 2005 36.95 36.98 36.47 36.69 100,746 -0.12(-0.34%)
May 18, 2005 36.01 36.98 36.01 36.81 147,185 +0.89(+2.48%)
May 17, 2005 35.17 35.98 35.17 35.92 108,873 +0.62(+1.76%)
May 16, 2005 35.00 35.47 34.97 35.30 257,349 -0.07(-0.20%)
May 13, 2005 36.01 36.12 34.82 35.37 211,555 -0.58(-1.62%)
May 12, 2005 36.99 37.16 35.89 35.95 93,135 -1.13(-3.05%)
May 11, 2005 37.12 37.24 36.66 37.09 38,441 -0.03(-0.08%)
May 10, 2005 37.46 37.47 36.96 37.12 55,855 -0.59(-1.56%)
May 09, 2005 37.71 37.82 37.44 37.71 56,887 +0.05(+0.12%)
May 06, 2005 37.89 37.95 37.61 37.66 104,874 +0.06(+0.16%)
May 05, 2005 37.74 37.85 37.33 37.60 93,780 -0.08(-0.21%)
May 04, 2005 37.21 37.68 37.14 37.68 156,473 +0.71(+1.93%)
May 03, 2005 36.86 37.24 36.75 36.96 63,079 +0.17(+0.46%)
May 02, 2005 36.67 36.80 36.48 36.79 285,857 +0.32(+0.87%)
Apr 29, 2005 36.18 36.70 35.85 36.47 79,075 +0.71(+1.97%)
Apr 28, 2005 36.06 36.09 35.56 35.77 174,533 -0.25(-0.69%)
Apr 27, 2005 36.48 36.48 35.63 36.02 135,576 -0.51(-1.40%)
Apr 26, 2005 37.18 37.30 36.53 36.53 67,594 -0.71(-1.92%)
Apr 25, 2005 36.89 37.33 36.85 37.24 82,945 +0.50(+1.35%)
Apr 22, 2005 37.16 37.22 36.43 36.74 115,581 -0.47(-1.25%)
Apr 21, 2005 36.82 37.22 36.46 37.21 276,441 +0.71(+1.95%)
Apr 20, 2005 37.26 37.26 36.38 36.50 107,325 -0.76(-2.04%)
Apr 19, 2005 36.78 37.30 36.78 37.26 207,427 +0.77(+2.10%)
Apr 18, 2005 36.09 36.61 35.85 36.49 259,284 +0.56(+1.55%)
Apr 15, 2005 36.43 36.84 35.85 35.93 398,343 -0.92(-2.50%)
Apr 14, 2005 38.06 38.09 36.65 36.85 429,302 -1.17(-3.08%)
Apr 13, 2005 39.07 39.07 37.89 38.02 189,883 -1.13(-2.89%)
Apr 12, 2005 39.15 39.26 38.45 39.16 123,966 -0.07(-0.18%)
Apr 11, 2005 39.42 39.42 39.02 39.23 70,819 -0.12(-0.30%)
Apr 08, 2005 39.88 39.88 39.33 39.34 52,888 -0.60(-1.49%)
Apr 07, 2005 39.77 39.99 39.71 39.94 89,782 +0.32(+0.80%)
Apr 06, 2005 39.55 39.80 39.55 39.62 47,341 +0.19(+0.49%)
Apr 05, 2005 39.37 39.53 39.23 39.43 51,598 +0.05(+0.12%)
Apr 04, 2005 39.26 39.40 39.06 39.38 88,492 -0.19(-0.49%)
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.