Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 43.53 43.55 43.02 43.34 201,352 +0.40(+0.94%)
Jun 29, 2006 41.79 43.06 41.73 42.94 390,450 +1.61(+3.90%)
Jun 28, 2006 41.39 41.41 41.03 41.33 172,716 +0.11(+0.26%)
Jun 27, 2006 41.75 41.87 41.18 41.22 374,584 -0.56(-1.34%)
Jun 26, 2006 41.52 41.78 41.37 41.78 183,035 +0.23(+0.56%)
Jun 23, 2006 40.98 41.78 40.98 41.55 79,199 +0.41(+1.00%)
Jun 22, 2006 41.22 41.33 40.78 41.14 50,563 -0.30(-0.73%)
Jun 21, 2006 40.35 41.72 40.35 41.44 103,707 +1.06(+2.63%)
Jun 20, 2006 40.43 40.94 40.23 40.38 147,176 +0.00(+0.00%)
Jun 19, 2006 41.48 41.48 40.17 40.38 86,551 -0.92(-2.23%)
Jun 16, 2006 41.57 41.57 40.99 41.30 675,645 -0.24(-0.58%)
Jun 15, 2006 40.66 41.72 40.65 41.54 97,644 +1.53(+3.82%)
Jun 14, 2006 39.28 40.05 39.26 40.01 193,999 +0.56(+1.41%)
Jun 13, 2006 39.73 40.35 39.16 39.45 235,276 -0.74(-1.85%)
Jun 12, 2006 41.13 41.39 40.19 40.20 138,534 -0.98(-2.37%)
Jun 09, 2006 41.63 41.97 40.96 41.17 112,091 -0.30(-0.73%)
Jun 08, 2006 40.93 41.62 39.93 41.48 367,490 -0.19(-0.45%)
Jun 07, 2006 42.64 42.69 41.65 41.66 125,893 -1.10(-2.57%)
Jun 06, 2006 43.15 43.15 42.34 42.76 259,784 -0.42(-0.97%)
Jun 05, 2006 44.60 44.60 43.14 43.18 229,213 -1.42(-3.18%)
Jun 02, 2006 44.68 44.73 44.24 44.60 116,606 +0.35(+0.79%)
Jun 01, 2006 43.51 44.25 43.21 44.25 72,104 +0.58(+1.33%)
May 31, 2006 43.41 43.86 43.32 43.67 112,091 +0.53(+1.24%)
May 30, 2006 44.11 44.11 43.13 43.14 94,807 -0.95(-2.16%)
May 26, 2006 43.58 44.21 43.58 44.09 77,393 +0.63(+1.44%)
May 25, 2006 42.83 43.55 42.79 43.46 266,362 +1.01(+2.37%)
May 24, 2006 42.36 43.17 41.67 42.45 253,850 -0.35(-0.82%)
May 23, 2006 43.42 43.73 42.79 42.80 230,890 +0.21(+0.49%)
May 22, 2006 42.83 42.88 41.75 42.59 341,434 -0.90(-2.07%)
May 19, 2006 43.43 43.72 42.78 43.49 428,760 -0.02(-0.04%)
May 18, 2006 44.03 44.41 43.50 43.51 259,913 -0.53(-1.20%)
May 17, 2006 45.14 45.32 43.86 44.03 324,794 -1.21(-2.67%)
May 16, 2006 45.56 45.79 44.58 45.24 158,656 -0.12(-0.26%)
May 15, 2006 45.44 45.63 44.90 45.36 319,635 -0.83(-1.80%)
May 12, 2006 47.10 47.13 46.08 46.19 258,881 -1.12(-2.36%)
May 11, 2006 48.35 48.40 47.30 47.31 165,364 -0.60(-1.25%)
May 10, 2006 47.95 47.96 47.54 47.90 181,358 -0.02(-0.05%)
May 09, 2006 47.66 47.93 47.52 47.93 119,573 +0.40(+0.85%)
May 08, 2006 47.45 47.58 47.31 47.52 258,494 +0.23(+0.49%)
May 05, 2006 47.21 47.34 46.98 47.29 158,269 +0.32(+0.68%)
May 04, 2006 46.83 47.14 46.71 46.97 110,672 +0.41(+0.88%)
May 03, 2006 46.54 46.61 46.13 46.56 129,376 +0.08(+0.17%)
May 02, 2006 46.36 46.48 46.07 46.48 262,493 +0.36(+0.77%)
May 01, 2006 46.09 46.41 46.03 46.13 158,140 +0.54(+1.19%)
Apr 28, 2006 45.31 45.70 45.31 45.59 120,346 +0.40(+0.87%)
Apr 27, 2006 45.33 45.93 45.00 45.19 536,208 -0.80(-1.74%)
Apr 26, 2006 46.10 46.43 45.88 45.99 160,849 -0.08(-0.17%)
Apr 25, 2006 46.72 46.72 45.83 46.07 180,842 -0.28(-0.60%)
Apr 24, 2006 46.03 46.38 45.98 46.34 155,174 +0.04(+0.08%)
Apr 21, 2006 46.21 46.59 46.05 46.31 267,394 +0.58(+1.27%)
Apr 20, 2006 46.07 46.16 45.34 45.72 234,115 -0.50(-1.07%)
Apr 19, 2006 45.69 46.25 45.37 46.22 128,602 +0.62(+1.36%)
Apr 18, 2006 44.76 45.69 44.75 45.60 244,692 +1.26(+2.85%)
Apr 17, 2006 44.11 44.43 44.11 44.34 51,595 +0.36(+0.83%)
Apr 13, 2006 43.88 44.03 43.47 43.97 138,792 +0.09(+0.21%)
Apr 12, 2006 43.79 43.88 43.58 43.88 75,587 +0.25(+0.57%)
Apr 11, 2006 44.51 44.53 43.54 43.63 71,073 -0.27(-0.62%)
Apr 10, 2006 44.28 44.29 43.76 43.90 148,337 -0.06(-0.14%)
Apr 07, 2006 44.60 44.69 43.92 43.96 101,514 -0.62(-1.39%)
Apr 06, 2006 44.42 44.63 44.22 44.59 46,565 +0.26(+0.58%)
Apr 05, 2006 44.02 44.37 43.69 44.33 71,331 +0.49(+1.11%)
Apr 04, 2006 43.76 43.90 43.59 43.84 95,194 +0.14(+0.32%)
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.