US Basic Materials Ishares ETF (NY: IYM )

148.22 -1.17 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 34.04 34.28 33.83 34.15 55,724 +0.25(+0.75%)
Feb 26, 2004 34.00 34.00 33.68 33.90 58,537 -0.07(-0.22%)
Feb 25, 2004 34.49 34.49 33.74 33.97 110,511 +0.10(+0.31%)
Feb 24, 2004 33.67 34.14 33.60 33.87 86,667 +0.20(+0.60%)
Feb 23, 2004 33.65 33.91 33.62 33.67 137,703 -0.05(-0.16%)
Feb 20, 2004 34.12 34.12 33.50 33.72 791,530 -0.22(-0.64%)
Feb 19, 2004 34.04 34.45 33.94 33.94 188,874 +0.04(+0.13%)
Feb 18, 2004 34.12 34.18 33.80 33.89 113,190 -0.18(-0.53%)
Feb 17, 2004 34.00 34.12 33.86 34.07 132,077 +0.39(+1.15%)
Feb 13, 2004 34.00 34.12 33.59 33.68 137,837 -0.26(-0.77%)
Feb 12, 2004 34.04 34.15 33.86 33.94 133,551 -0.10(-0.28%)
Feb 11, 2004 33.37 34.05 33.22 34.04 182,042 +0.90(+2.70%)
Feb 10, 2004 33.02 33.30 32.93 33.15 137,168 +0.24(+0.73%)
Feb 09, 2004 32.96 33.17 32.86 32.91 126,317 -0.01(-0.05%)
Feb 06, 2004 32.40 32.94 32.29 32.92 134,623 +0.56(+1.73%)
Feb 05, 2004 31.80 32.45 31.80 32.36 126,853 +0.43(+1.36%)
Feb 04, 2004 32.10 32.10 31.69 31.93 362,477 -0.17(-0.53%)
Feb 03, 2004 32.40 32.40 32.10 32.10 66,574 -0.20(-0.62%)
Feb 02, 2004 32.59 32.59 32.18 32.30 320,952 -0.14(-0.44%)
Jan 30, 2004 32.03 32.53 32.03 32.44 278,890 +0.31(+0.95%)
Jan 29, 2004 32.47 32.65 31.84 32.14 217,272 -0.22(-0.69%)
Jan 28, 2004 32.74 33.09 32.22 32.36 194,768 -0.34(-1.03%)
Jan 27, 2004 32.71 32.81 32.57 32.70 125,112 +0.11(+0.34%)
Jan 26, 2004 32.47 32.66 32.33 32.59 212,717 +0.23(+0.72%)
Jan 23, 2004 32.96 33.03 32.23 32.35 145,071 -0.61(-1.86%)
Jan 22, 2004 33.27 33.38 32.92 32.97 149,625 -0.45(-1.34%)
Jan 21, 2004 33.30 33.57 33.04 33.41 79,166 +0.06(+0.18%)
Jan 20, 2004 33.35 33.47 33.17 33.35 186,061 +0.19(+0.56%)
Jan 16, 2004 33.15 33.62 33.03 33.17 124,442 -0.02(-0.07%)
Jan 15, 2004 33.48 33.59 33.03 33.19 181,104 -0.27(-0.80%)
Jan 14, 2004 33.49 33.52 33.28 33.46 291,482 +0.04(+0.11%)
Jan 13, 2004 33.86 33.88 33.22 33.42 103,813 -0.25(-0.73%)
Jan 12, 2004 33.83 33.83 33.48 33.67 211,244 -0.19(-0.55%)
Jan 09, 2004 34.13 34.15 33.71 33.86 192,222 -0.60(-1.75%)
Jan 08, 2004 34.33 34.47 34.18 34.46 265,361 +0.37(+1.07%)
Jan 07, 2004 34.11 34.11 33.59 34.09 209,502 -0.16(-0.48%)
Jan 06, 2004 34.50 34.50 33.97 34.26 520,006 -0.25(-0.74%)
Jan 05, 2004 34.26 34.51 33.97 34.51 274,202 +0.75(+2.23%)
Jan 02, 2004 34.20 34.21 33.76 33.76 254,779 -0.28(-0.81%)
Dec 31, 2003 34.16 34.16 33.80 34.03 99,125 +0.00(+0.00%)
Dec 30, 2003 34.26 34.26 33.91 34.03 234,552 -0.27(-0.78%)
Dec 29, 2003 33.84 34.30 33.84 34.30 177,488 +0.63(+1.88%)
Dec 26, 2003 33.40 33.69 33.40 33.67 72,334 +0.22(+0.65%)
Dec 24, 2003 33.53 33.53 33.35 33.45 46,615 -0.08(-0.24%)
Dec 23, 2003 33.59 33.63 33.34 33.53 155,117 +0.10(+0.31%)
Dec 22, 2003 33.31 33.48 33.31 33.43 237,499 +0.28(+0.86%)
Dec 19, 2003 33.24 33.24 33.02 33.15 137,302 -0.01(-0.02%)
Dec 18, 2003 32.80 33.07 32.72 33.15 149,759 +0.36(+1.09%)
Dec 17, 2003 32.51 32.80 32.33 32.80 83,318 +0.16(+0.48%)
Dec 16, 2003 32.47 32.64 32.26 32.64 77,960 +0.06(+0.18%)
Dec 15, 2003 32.97 32.97 32.55 32.58 156,859 -0.01(-0.02%)
Dec 12, 2003 32.58 32.68 32.35 32.59 96,982 +0.01(+0.05%)
Dec 11, 2003 32.24 32.57 32.06 32.57 134,489 +0.41(+1.28%)
Dec 10, 2003 32.62 32.62 32.06 32.16 245,000 -0.46(-1.40%)
Dec 09, 2003 32.66 32.80 32.60 32.62 341,714 -0.04(-0.11%)
Dec 08, 2003 32.21 32.66 32.07 32.65 129,800 +0.60(+1.89%)
Dec 05, 2003 32.28 32.29 31.95 32.05 102,876 -0.35(-1.08%)
Dec 04, 2003 32.09 32.40 32.07 32.40 250,492 +0.41(+1.28%)
Dec 03, 2003 32.10 32.27 31.90 31.99 148,420 +0.12(+0.37%)
Dec 02, 2003 31.84 31.90 31.73 31.87 106,894 -0.01(-0.02%)
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.