US Basic Materials Ishares ETF (NY: IYM )

145.48 -1.02 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 25.47 25.73 25.24 25.70 19,424 +0.10(+0.38%)
Dec 30, 2002 25.47 25.63 25.24 25.60 124,986 +0.15(+0.59%)
Dec 27, 2002 25.75 25.75 25.38 25.46 11,252 -0.27(-1.04%)
Dec 26, 2002 25.70 26.05 25.63 25.72 7,635 +0.02(+0.09%)
Dec 24, 2002 25.75 25.85 25.57 25.70 4,554 -0.09(-0.35%)
Dec 23, 2002 25.72 25.87 25.57 25.79 18,218 +0.05(+0.20%)
Dec 20, 2002 25.31 25.85 25.31 25.74 19,692 +0.44(+1.74%)
Dec 19, 2002 25.63 25.81 25.26 25.30 24,113 -0.40(-1.54%)
Dec 18, 2002 26.05 26.05 25.60 25.69 12,592 -0.36(-1.38%)
Dec 17, 2002 26.21 26.35 26.05 26.05 13,932 -0.13(-0.51%)
Dec 16, 2002 25.42 26.19 25.42 26.19 12,592 +0.90(+3.57%)
Dec 13, 2002 25.57 25.71 25.28 25.28 484,806 -0.54(-2.11%)
Dec 12, 2002 25.93 26.01 25.66 25.83 65,775 -0.28(-1.09%)
Dec 11, 2002 25.57 26.14 25.57 26.11 11,520 +0.49(+1.89%)
Dec 10, 2002 25.67 25.75 25.39 25.63 24,514 +0.14(+0.56%)
Dec 09, 2002 26.01 26.01 25.46 25.48 33,222 -0.69(-2.65%)
Dec 06, 2002 25.57 26.25 25.57 26.18 18,888 +0.22(+0.86%)
Dec 05, 2002 26.13 26.13 25.83 25.96 36,973 -0.30(-1.14%)
Dec 04, 2002 26.01 26.34 25.79 26.25 117,216 -0.07(-0.26%)
Dec 03, 2002 26.54 26.54 26.26 26.32 28,667 -0.35(-1.32%)
Dec 02, 2002 27.25 27.25 26.32 26.67 118,823 -0.39(-1.43%)
Nov 29, 2002 26.65 27.15 26.65 27.06 34,830 +0.41(+1.54%)
Nov 27, 2002 25.98 26.65 25.87 26.65 504,365 +0.84(+3.24%)
Nov 26, 2002 25.96 25.98 25.48 25.81 23,309 -0.31(-1.20%)
Nov 25, 2002 25.68 26.24 25.68 26.13 16,343 +0.33(+1.27%)
Nov 22, 2002 26.12 26.40 25.69 25.80 15,271 -0.32(-1.23%)
Nov 21, 2002 25.21 26.12 25.17 26.12 13,798 +0.99(+3.95%)
Nov 20, 2002 24.75 25.16 24.67 25.13 24,514 +0.34(+1.39%)
Nov 19, 2002 25.07 25.22 24.71 24.78 19,558 -0.11(-0.45%)
Nov 18, 2002 25.19 25.19 24.79 24.90 11,118 -0.31(-1.21%)
Nov 15, 2002 25.08 25.13 24.93 25.20 21,433 +0.13(+0.51%)
Nov 14, 2002 24.71 25.10 24.56 25.07 14,199 +0.76(+3.13%)
Nov 13, 2002 24.45 24.65 24.04 24.31 9,377 -0.17(-0.70%)
Nov 12, 2002 24.00 24.67 24.00 24.48 14,199 +0.41(+1.71%)
Nov 11, 2002 24.75 24.75 23.92 24.07 21,299 -0.71(-2.86%)
Nov 08, 2002 25.23 25.41 24.67 24.78 34,963 -0.40(-1.60%)
Nov 07, 2002 25.63 25.63 24.93 25.19 43,135 -0.57(-2.20%)
Nov 06, 2002 25.16 25.75 24.93 25.75 30,945 +0.86(+3.45%)
Nov 05, 2002 24.63 25.04 24.63 24.90 38,714 +0.05(+0.21%)
Nov 04, 2002 25.16 25.32 24.84 24.84 21,433 -0.09(-0.36%)
Nov 01, 2002 24.26 24.93 24.24 24.93 18,352 +0.62(+2.55%)
Oct 31, 2002 24.49 24.66 24.23 24.31 35,097 -0.03(-0.12%)
Oct 30, 2002 24.37 24.50 24.06 24.34 10,984 -0.10(-0.40%)
Oct 29, 2002 24.41 24.44 23.97 24.44 47,422 -0.04(-0.18%)
Oct 28, 2002 25.08 25.16 24.45 24.48 455,469 -0.40(-1.62%)
Oct 25, 2002 24.11 24.90 24.04 24.89 10,047 +0.70(+2.90%)
Oct 24, 2002 25.16 25.16 24.15 24.19 103,686 -0.85(-3.40%)
Oct 23, 2002 24.97 25.33 24.58 25.04 11,654 -0.04(-0.18%)
Oct 22, 2002 25.46 25.46 24.93 25.08 54,924 -0.61(-2.38%)
Oct 21, 2002 24.90 25.69 24.67 25.69 78,099 +0.78(+3.15%)
Oct 18, 2002 24.90 25.07 24.48 24.91 128,871 -0.13(-0.54%)
Oct 17, 2002 25.01 25.15 24.78 25.04 89,888 +0.84(+3.49%)
Oct 16, 2002 24.78 24.93 24.20 24.20 18,218 -0.72(-2.88%)
Oct 15, 2002 24.19 24.92 24.19 24.92 95,514 +1.31(+5.57%)
Oct 14, 2002 23.51 23.62 23.51 23.60 3,616 -0.16(-0.66%)
Oct 11, 2002 23.03 23.95 22.97 23.76 18,218 +0.92(+4.02%)
Oct 10, 2002 21.77 22.85 21.57 22.84 39,786 +1.07(+4.90%)
Oct 09, 2002 22.47 22.51 21.77 21.77 16,477 -0.96(-4.24%)
Oct 08, 2002 22.51 23.01 22.03 22.74 13,262 +0.16(+0.69%)
Oct 07, 2002 23.07 23.07 22.58 22.58 25,854 -0.49(-2.10%)
Oct 04, 2002 23.70 23.70 22.92 23.07 62,694 -0.52(-2.18%)
Oct 03, 2002 23.81 23.95 23.53 23.58 6,966 +0.22(+0.93%)
Oct 02, 2002 24.07 24.25 23.36 23.36 15,137 -1.43(-5.78%)
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.