FinancialContent is the trusted provider of stock market information to the media industry.
US Basic Materials Ishares ETF (NY: IYM)
88.21 USD  +0.61 (+0.70%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 01, 2020 87.66 88.55 87.60 88.21 34,441 +0.61(+0.70%)
May 29, 2020 87.17 87.79 86.55 87.60 55,800 +0.12(+0.14%)
May 28, 2020 87.91 88.11 86.99 87.48 37,917 +0.68(+0.78%)
May 27, 2020 87.35 87.35 85.71 86.80 40,204 +0.75(+0.87%)
May 26, 2020 86.25 86.71 85.73 86.05 157,965 +2.11(+2.51%)
May 22, 2020 83.90 84.00 83.49 83.94 22,500 -0.32(-0.38%)
May 21, 2020 84.99 85.04 83.91 84.26 17,795 -0.91(-1.07%)
May 20, 2020 84.84 85.85 84.84 85.17 39,973 +1.56(+1.87%)
May 19, 2020 83.61 84.73 83.51 83.61 20,657 -0.52(-0.62%)
May 18, 2020 82.62 84.69 82.62 84.13 21,736 +4.06(+5.07%)
May 15, 2020 78.76 80.12 78.76 80.07 25,600 +0.83(+1.05%)
May 14, 2020 76.78 79.24 76.39 79.24 17,857 +0.84(+1.07%)
May 13, 2020 79.60 79.85 77.74 78.40 29,920 -1.88(-2.34%)
May 12, 2020 82.11 82.46 80.28 80.28 26,325 -1.61(-1.97%)
May 11, 2020 81.37 82.06 80.94 81.89 12,849 -1.27(-1.53%)
May 08, 2020 82.10 83.21 82.04 83.16 16,900 +2.00(+2.46%)
May 07, 2020 79.88 81.58 79.88 81.16 22,403 +1.97(+2.49%)
May 06, 2020 80.48 80.85 79.14 79.19 16,180 -1.30(-1.62%)
May 05, 2020 80.35 81.62 80.29 80.49 41,387 +0.80(+1.00%)
May 04, 2020 78.40 79.70 78.05 79.69 94,201 +0.25(+0.31%)
May 01, 2020 79.59 80.04 78.87 79.44 16,700 -1.69(-2.08%)
Apr 30, 2020 82.46 82.46 81.13 81.13 25,710 -2.88(-3.43%)
Apr 29, 2020 83.10 84.25 83.07 84.01 47,696 +2.24(+2.74%)
Apr 28, 2020 81.95 82.53 80.78 81.77 24,989 +1.42(+1.77%)
Apr 27, 2020 78.48 80.74 78.45 80.35 22,868 +2.11(+2.70%)
Apr 24, 2020 78.07 78.53 76.96 78.24 20,100 +1.14(+1.48%)
Apr 23, 2020 76.90 78.63 76.90 77.10 41,102 +1.09(+1.43%)
Apr 22, 2020 76.14 76.53 75.41 76.01 22,524 +1.59(+2.14%)
Apr 21, 2020 74.00 75.00 74.00 74.42 49,467 -1.72(-2.26%)
Apr 20, 2020 76.56 77.69 75.79 76.14 25,104 -1.54(-1.98%)
Apr 17, 2020 76.53 77.88 76.27 77.68 36,800 +2.77(+3.70%)
Apr 16, 2020 74.81 75.06 73.72 74.91 23,580 -0.10(-0.13%)
Apr 15, 2020 76.30 76.30 74.50 75.01 32,198 -3.82(-4.85%)
Apr 14, 2020 80.00 80.50 78.36 78.83 111,955 +0.55(+0.70%)
Apr 13, 2020 79.19 79.62 77.04 78.28 53,327 -1.59(-1.99%)
Apr 09, 2020 77.37 80.14 77.10 79.87 102,400 +3.68(+4.83%)
Apr 08, 2020 73.52 76.46 72.69 76.19 115,004 +3.46(+4.76%)
Apr 07, 2020 73.00 75.11 72.57 72.73 83,898 +2.09(+2.96%)
Apr 06, 2020 69.22 71.08 69.22 70.64 47,400 +4.84(+7.36%)
Apr 03, 2020 67.00 67.92 65.76 65.80 42,100 -1.06(-1.59%)
Apr 02, 2020 66.37 68.75 65.99 66.86 47,564 +0.79(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.