US Basic Materials Ishares ETF (NY: IYM )

147.18 -0.20 (-0.14%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 89.10 90.20 89.08 89.14 287,944 +0.25(+0.28%)
Jun 28, 2018 88.57 88.97 87.75 88.88 284,595 +0.56(+0.63%)
Jun 27, 2018 88.92 90.05 88.31 88.33 64,689 -0.36(-0.41%)
Jun 26, 2018 88.44 88.92 88.21 88.69 38,790 +0.47(+0.53%)
Jun 25, 2018 89.23 89.27 87.50 88.22 155,906 -1.68(-1.87%)
Jun 22, 2018 89.09 90.17 89.09 89.90 50,562 +1.35(+1.53%)
Jun 21, 2018 89.12 89.12 88.44 88.55 43,025 -0.74(-0.83%)
Jun 20, 2018 89.73 89.73 88.95 89.29 57,088 -0.22(-0.24%)
Jun 19, 2018 90.23 90.23 88.62 89.51 190,737 -1.83(-2.00%)
Jun 18, 2018 90.85 91.43 90.74 91.34 56,428 -0.23(-0.25%)
Jun 15, 2018 92.28 90.87 91.57 39,429 -0.71(-0.77%)
Jun 14, 2018 92.55 92.55 91.88 92.28 30,789 +0.10(+0.11%)
Jun 13, 2018 93.18 93.18 92.02 92.18 39,641 -0.87(-0.93%)
Jun 12, 2018 93.22 93.46 92.68 93.05 28,365 -0.02(-0.02%)
Jun 11, 2018 93.09 93.29 92.76 93.06 39,596 +0.04(+0.05%)
Jun 08, 2018 92.76 93.21 92.29 93.02 120,235 +0.22(+0.24%)
Jun 07, 2018 93.44 93.59 92.38 92.80 70,438 -0.73(-0.79%)
Jun 06, 2018 93.53 91.66 93.53 164,761 +1.84(+2.00%)
Jun 05, 2018 90.86 91.79 90.86 91.69 115,292 +0.78(+0.86%)
Jun 04, 2018 90.81 91.23 90.73 90.91 50,056 +0.42(+0.47%)
Jun 01, 2018 90.04 90.83 90.04 90.49 45,752 +1.23(+1.38%)
May 31, 2018 90.30 90.36 89.26 89.26 70,317 -0.88(-0.97%)
May 30, 2018 89.51 90.30 89.37 90.14 86,717 +1.24(+1.39%)
May 29, 2018 89.62 90.08 88.64 88.91 51,456 -1.36(-1.51%)
May 25, 2018 90.27 90.27 90.27 0 -0.53(-0.58%)
May 24, 2018 91.03 91.40 90.50 90.80 53,395 -0.33(-0.36%)
May 23, 2018 90.97 91.16 90.45 91.13 58,336 -0.43(-0.47%)
May 22, 2018 92.43 92.66 91.50 91.56 44,900 -0.78(-0.84%)
May 21, 2018 92.37 92.56 91.96 92.34 35,420 +0.43(+0.47%)
May 18, 2018 92.01 92.30 91.77 91.91 26,843 -0.07(-0.08%)
May 17, 2018 91.53 92.30 91.53 91.98 69,004 +0.35(+0.38%)
May 16, 2018 90.46 91.71 90.46 91.63 234,252 +1.19(+1.32%)
May 15, 2018 89.87 90.50 89.58 90.44 107,469 -0.15(-0.17%)
May 14, 2018 90.42 90.86 90.24 90.59 90,402 +0.29(+0.32%)
May 11, 2018 90.63 91.04 90.17 90.30 30,490 -0.12(-0.13%)
May 10, 2018 90.01 90.98 89.67 90.42 43,525 +0.80(+0.89%)
May 09, 2018 88.72 89.73 88.72 89.62 37,411 +1.21(+1.37%)
May 08, 2018 88.60 88.71 87.94 88.41 63,542 -0.22(-0.25%)
May 07, 2018 88.64 89.22 88.40 88.64 35,993 +0.06(+0.07%)
May 04, 2018 86.94 88.97 86.72 88.57 96,474 +1.32(+1.51%)
May 03, 2018 86.98 87.87 86.19 87.26 68,365 +0.13(+0.14%)
May 02, 2018 86.94 87.77 86.94 87.13 67,879 +0.20(+0.23%)
May 01, 2018 86.80 87.02 85.96 86.93 69,901 -0.34(-0.39%)
Apr 30, 2018 88.76 88.76 87.26 87.28 41,266 -1.10(-1.25%)
Apr 27, 2018 88.84 89.01 87.87 88.38 37,020 -0.47(-0.52%)
Apr 26, 2018 88.30 89.18 88.10 88.84 50,258 +0.75(+0.85%)
Apr 25, 2018 87.63 88.36 87.18 88.09 133,536 +0.49(+0.56%)
Apr 24, 2018 90.16 90.29 86.65 87.60 146,997 -2.22(-2.47%)
Apr 23, 2018 89.79 90.27 89.57 89.82 51,154 -0.49(-0.55%)
Apr 20, 2018 90.86 90.88 89.92 90.31 34,802 -0.54(-0.59%)
Apr 19, 2018 91.63 91.63 90.42 90.85 50,471 -0.85(-0.93%)
Apr 18, 2018 91.43 92.14 91.38 91.70 75,478 +0.74(+0.82%)
Apr 17, 2018 90.48 91.20 90.14 90.96 67,820 +1.03(+1.15%)
Apr 16, 2018 89.19 90.03 88.85 89.93 126,401 +1.34(+1.52%)
Apr 13, 2018 89.21 89.32 88.30 88.58 95,709 -0.05(-0.06%)
Apr 12, 2018 87.79 88.98 87.64 88.64 81,932 +1.14(+1.30%)
Apr 11, 2018 87.70 87.89 87.22 87.50 70,536 -0.81(-0.91%)
Apr 10, 2018 87.50 88.74 87.39 88.31 205,295 +2.07(+2.40%)
Apr 09, 2018 86.22 87.31 85.76 86.24 479,578 +0.55(+0.64%)
Apr 06, 2018 87.05 87.36 85.15 85.69 174,150 -2.15(-2.45%)
Apr 05, 2018 86.26 88.05 86.26 87.84 158,388 +2.02(+2.35%)
Apr 04, 2018 84.18 85.95 83.45 85.82 289,965 +0.42(+0.49%)
Apr 03, 2018 84.45 85.62 83.94 85.40 552,422 +1.16(+1.37%)
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.