US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.01 27.32 26.47 26.76 2,699,061 +0.14(+0.52%)
Mar 30, 2009 26.89 26.97 26.22 26.63 6,503,017 -2.13(-7.40%)
Mar 26, 2009 28.00 28.81 28.00 28.75 8,214,593 +1.01(+3.66%)
Mar 25, 2009 27.67 28.41 26.78 27.74 4,199,998 +0.29(+1.04%)
Mar 24, 2009 27.12 27.87 26.89 27.45 4,133,685 -0.08(-0.28%)
Mar 23, 2009 26.94 27.53 26.86 27.53 2,941,601 +1.60(+6.18%)
Mar 20, 2009 26.60 26.60 25.59 25.93 5,078,299 -0.60(-2.26%)
Mar 19, 2009 26.49 26.94 26.25 26.53 3,548,034 +0.93(+3.65%)
Mar 18, 2009 24.48 25.79 24.27 25.60 5,433,908 +0.77(+3.12%)
Mar 17, 2009 24.43 24.89 24.02 24.82 2,087,785 +0.08(+0.34%)
Mar 16, 2009 24.66 25.51 24.61 24.74 1,830,871 +0.17(+0.71%)
Mar 13, 2009 24.75 24.80 24.15 24.56 0 +0.05(+0.19%)
Mar 12, 2009 23.65 24.54 23.33 24.52 2,797,678 +0.65(+2.70%)
Mar 11, 2009 23.73 24.04 23.39 23.87 3,697,032 +0.52(+2.21%)
Mar 10, 2009 22.54 23.47 22.41 23.36 2,102,178 +1.40(+6.36%)
Mar 09, 2009 22.04 22.57 21.78 21.96 3,485,467 -0.24(-1.06%)
Mar 06, 2009 22.29 22.69 21.54 22.19 0 +0.24(+1.07%)
Mar 05, 2009 22.30 22.73 21.71 21.96 1,815,126 -0.96(-4.21%)
Mar 04, 2009 22.67 23.30 22.65 22.92 3,048,902 +1.40(+6.49%)
Mar 02, 2009 22.83 22.94 21.38 21.53 5,922,950 -1.82(-7.80%)
Feb 27, 2009 23.03 23.96 22.87 23.35 0 -0.11(-0.45%)
Feb 26, 2009 24.03 24.49 23.42 23.45 4,400,223 -0.25(-1.06%)
Feb 25, 2009 24.18 24.49 23.61 23.71 4,340,254 -0.48(-1.98%)
Feb 24, 2009 23.42 24.29 23.01 24.18 5,135,609 +1.07(+4.63%)
Feb 23, 2009 25.30 25.31 23.11 23.11 2,045,080 -1.89(-7.56%)
Feb 20, 2009 24.59 25.28 24.34 25.00 2,882,961 +0.02(+0.06%)
Feb 19, 2009 25.61 26.02 24.94 24.99 3,787,788 -0.30(-1.20%)
Feb 18, 2009 25.73 25.78 24.87 25.29 2,818,766 -0.20(-0.77%)
Feb 17, 2009 26.29 26.33 25.42 25.49 3,032,475 -1.60(-5.91%)
Feb 13, 2009 27.30 27.53 26.93 27.09 2,669,508 -0.35(-1.27%)
Feb 12, 2009 26.53 27.45 26.12 27.44 6,749,702 +0.47(+1.75%)
Feb 11, 2009 27.23 27.56 26.44 26.97 5,092,627 +0.12(+0.45%)
Feb 10, 2009 28.26 28.75 26.59 26.85 8,082,238 -1.37(-4.87%)
Feb 09, 2009 28.30 28.97 27.86 28.22 4,608,872 +0.06(+0.22%)
Feb 06, 2009 27.27 28.46 27.27 28.16 5,154,445 +1.10(+4.07%)
Feb 05, 2009 26.19 27.37 26.01 27.06 8,254,116 +0.75(+2.87%)
Feb 04, 2009 26.29 27.05 26.25 26.31 5,521,231 +0.37(+1.43%)
Feb 03, 2009 25.69 26.20 25.53 25.94 3,302,053 +0.43(+1.70%)
Feb 02, 2009 25.39 26.01 25.16 25.50 4,347,494 -0.36(-1.41%)
Jan 30, 2009 27.06 27.16 25.64 25.87 0 -1.09(-4.05%)
Jan 29, 2009 27.56 27.58 26.80 26.96 2,837,252 -0.86(-3.08%)
Jan 28, 2009 27.39 28.17 27.30 27.82 3,628,850 +1.03(+3.85%)
Jan 27, 2009 26.83 27.24 26.41 26.79 2,175,197 +0.27(+1.03%)
Jan 26, 2009 27.00 27.76 26.27 26.51 1,680,883 -0.33(-1.24%)
Jan 23, 2009 25.66 27.36 25.53 26.85 1,526,341 +0.51(+1.93%)
Jan 22, 2009 26.42 26.84 25.86 26.34 2,376,764 -0.61(-2.28%)
Jan 21, 2009 26.29 27.01 25.56 26.95 1,619,699 +1.23(+4.78%)
Jan 20, 2009 27.14 27.28 25.71 25.72 2,265,267 -1.69(-6.17%)
Jan 16, 2009 27.75 27.93 26.54 27.42 2,840,825 +0.42(+1.55%)
Jan 15, 2009 26.38 27.32 25.42 27.00 2,245,557 +0.64(+2.42%)
Jan 14, 2009 27.08 27.22 26.10 26.36 2,170,154 -1.31(-4.72%)
Jan 13, 2009 27.36 27.90 27.10 27.67 1,792,393 +0.17(+0.64%)
Jan 12, 2009 28.59 28.64 27.26 27.49 975,737 -1.41(-4.88%)
Jan 09, 2009 29.79 29.79 28.68 28.90 1,135,455 -0.71(-2.41%)
Jan 08, 2009 28.77 29.63 28.54 29.62 1,205,068 +0.70(+2.41%)
Jan 07, 2009 30.01 30.10 28.77 28.92 1,410,560 -1.71(-5.58%)
Jan 06, 2009 30.15 31.05 29.89 30.63 2,173,083 +0.93(+3.14%)
Jan 05, 2009 29.13 30.20 28.84 29.69 1,293,790 +0.36(+1.22%)
Jan 02, 2009 28.24 29.61 28.14 29.34 0 +1.18(+4.21%)
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.