Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 72.96 73.33 72.73 73.27 122,880 +0.38(+0.52%)
Jun 27, 2014 72.67 72.94 72.49 72.90 84,408 -0.22(-0.30%)
Jun 26, 2014 73.39 73.43 72.78 73.11 63,818 -0.11(-0.15%)
Jun 25, 2014 72.83 73.45 72.83 73.22 137,246 +0.59(+0.82%)
Jun 24, 2014 73.25 73.58 72.61 72.63 111,077 -0.73(-1.00%)
Jun 23, 2014 73.30 73.58 73.09 73.36 48,534 +0.13(+0.17%)
Jun 20, 2014 72.97 73.28 72.88 73.23 74,082 +0.42(+0.57%)
Jun 19, 2014 73.03 73.04 72.69 72.82 62,472 -0.09(-0.13%)
Jun 18, 2014 72.26 72.92 72.18 72.91 236,074 +0.77(+1.06%)
Jun 17, 2014 71.53 72.31 71.38 72.14 246,346 +0.16(+0.22%)
Jun 16, 2014 72.04 72.07 71.60 71.98 134,910 -0.13(-0.17%)
Jun 13, 2014 71.77 72.21 71.74 72.11 76,860 +0.31(+0.43%)
Jun 12, 2014 72.45 72.56 71.65 71.80 103,071 -0.72(-0.99%)
Jun 11, 2014 72.57 72.60 72.33 72.52 327,476 -0.33(-0.46%)
Jun 10, 2014 72.72 72.86 72.39 72.85 472,749 -0.12(-0.16%)
Jun 06, 2014 72.68 72.97 72.68 72.97 396,324 +0.36(+0.49%)
Jun 05, 2014 72.37 72.67 71.72 72.61 505,847 +0.50(+0.69%)
Jun 04, 2014 71.82 72.36 71.67 72.11 385,420 +0.18(+0.24%)
Jun 03, 2014 71.87 72.10 71.79 71.93 54,406 -0.18(-0.25%)
Jun 02, 2014 72.08 72.31 71.69 72.12 220,683 +0.23(+0.32%)
May 30, 2014 71.94 71.94 71.63 71.88 82,158 -0.16(-0.22%)
May 29, 2014 71.27 72.05 71.08 72.04 105,484 +0.73(+1.02%)
May 28, 2014 71.33 71.51 71.17 71.31 150,032 -0.02(-0.02%)
May 27, 2014 71.49 71.59 71.20 71.33 131,880 +0.03(+0.04%)
May 23, 2014 70.80 71.31 71.31 71.31 59,691 +0.44(+0.62%)
May 22, 2014 70.76 70.96 70.60 70.86 34,177 +0.20(+0.28%)
May 21, 2014 70.42 70.74 70.32 70.66 402,476 +0.39(+0.56%)
May 20, 2014 70.71 70.82 70.06 70.27 1,814,054 -0.46(-0.65%)
May 19, 2014 70.37 71.05 70.29 70.73 335,269 +0.33(+0.46%)
May 16, 2014 69.94 70.41 69.60 70.41 539,767 +0.28(+0.40%)
May 15, 2014 70.96 70.96 69.65 70.12 748,795 -1.01(-1.42%)
May 14, 2014 71.12 71.50 71.04 71.13 355,091 -0.03(-0.05%)
May 13, 2014 71.24 71.46 71.11 71.16 348,442 +0.04(+0.06%)
May 12, 2014 70.51 71.19 70.51 71.12 88,281 +1.03(+1.46%)
May 09, 2014 70.06 70.20 69.72 70.10 70,818 -0.02(-0.04%)
May 08, 2014 70.38 70.83 69.88 70.12 125,923 -0.38(-0.53%)
May 07, 2014 70.14 70.53 69.68 70.50 107,115 +0.53(+0.75%)
May 06, 2014 70.13 70.35 69.82 69.97 67,583 -0.32(-0.45%)
May 05, 2014 69.86 70.36 69.65 70.29 83,955 +0.24(+0.35%)
May 02, 2014 69.73 70.39 69.66 70.05 52,371 +0.36(+0.51%)
May 01, 2014 69.82 69.95 69.50 69.69 118,760 -0.32(-0.45%)
Apr 30, 2014 69.39 70.05 69.39 70.00 60,245 +0.48(+0.70%)
Apr 29, 2014 69.08 69.73 69.08 69.52 154,257 +0.58(+0.83%)
Apr 28, 2014 69.41 69.42 68.43 68.95 125,350 -0.31(-0.45%)
Apr 25, 2014 69.51 69.71 69.06 69.25 72,925 -0.52(-0.74%)
Apr 24, 2014 70.35 70.41 69.62 69.77 113,957 -0.32(-0.45%)
Apr 23, 2014 70.11 70.29 70.00 70.09 81,849 +0.01(+0.01%)
Apr 22, 2014 69.93 70.27 69.75 70.08 72,004 +0.21(+0.30%)
Apr 21, 2014 69.84 70.02 69.64 69.87 69,775 +0.09(+0.13%)
Apr 17, 2014 69.66 69.78 69.78 69.78 133,287 +0.17(+0.24%)
Apr 16, 2014 69.10 69.65 68.91 69.61 176,170 +1.01(+1.47%)
Apr 15, 2014 68.32 68.65 67.51 68.60 154,718 +0.28(+0.42%)
Apr 14, 2014 68.17 68.57 67.89 68.32 104,737 +0.53(+0.78%)
Apr 11, 2014 68.13 68.61 67.74 67.79 270,726 -0.78(-1.13%)
Apr 10, 2014 69.94 69.97 68.47 68.57 400,204 -1.43(-2.04%)
Apr 09, 2014 69.20 70.16 69.04 70.00 106,988 +1.01(+1.46%)
Apr 08, 2014 68.71 69.25 68.49 68.99 60,314 +0.34(+0.50%)
Apr 07, 2014 69.65 69.75 68.41 68.65 137,204 -1.07(-1.53%)
Apr 04, 2014 70.92 71.15 69.63 69.71 60,597 -0.84(-1.19%)
Apr 03, 2014 70.60 70.92 70.30 70.56 125,259 +0.13(+0.19%)
Apr 02, 2014 70.14 70.58 69.77 70.42 388,193 +0.48(+0.69%)
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.