Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Basic Materials Ishares ETF (NY: IYM ) 146.00 +1.59 (+1.10%) Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 30, 2022 122.11 122.21 121.05 122.06 30,427 -0.91(-0.74%) Dec 29, 2022 122.32 123.38 122.32 122.97 33,979 +1.33(+1.09%) Dec 28, 2022 123.86 123.94 121.50 121.64 57,590 -2.09(-1.69%) Dec 27, 2022 124.23 124.42 123.30 123.74 23,624 +0.30(+0.25%) Dec 23, 2022 122.28 123.43 122.10 123.43 52,369 +0.81(+0.66%) Dec 22, 2022 123.15 123.15 120.47 122.62 23,870 -1.12(-0.91%) Dec 21, 2022 123.36 124.26 123.20 123.75 23,847 +1.17(+0.96%) Dec 20, 2022 121.87 123.19 121.87 122.57 26,911 +1.21(+1.00%) Dec 19, 2022 123.18 123.41 120.74 121.36 66,391 -1.49(-1.21%) Dec 16, 2022 121.63 123.22 121.63 122.85 32,579 -0.22(-0.18%) Dec 15, 2022 125.20 125.20 122.83 123.07 39,462 -4.17(-3.27%) Dec 14, 2022 128.18 128.72 126.65 127.24 32,365 -1.30(-1.01%) Dec 13, 2022 130.49 131.01 127.80 128.54 62,062 +1.46(+1.15%) Dec 12, 2022 126.11 127.08 125.37 127.08 24,059 +1.26(+1.00%) Dec 09, 2022 127.11 128.00 125.82 125.82 32,480 -1.51(-1.18%) Dec 08, 2022 127.69 128.40 126.96 127.33 32,572 +0.74(+0.58%) Dec 07, 2022 126.39 127.77 126.36 126.59 38,594 -0.20(-0.16%) Dec 06, 2022 128.08 128.77 126.09 126.79 40,887 -0.95(-0.75%) Dec 05, 2022 129.48 129.87 127.65 127.75 124,305 -2.52(-1.93%) Dec 02, 2022 127.24 130.63 127.24 130.27 51,538 +1.40(+1.09%) Dec 01, 2022 129.35 129.89 128.06 128.87 189,164 +0.19(+0.14%) Nov 30, 2022 126.05 128.68 124.81 128.68 69,635 +2.92(+2.32%) Nov 29, 2022 125.58 126.43 125.53 125.76 86,847 +0.72(+0.57%) Nov 28, 2022 127.08 127.30 124.88 125.04 22,858 -2.99(-2.34%) Nov 25, 2022 128.07 128.29 127.85 128.04 6,686 -0.33(-0.26%) Nov 23, 2022 127.97 128.37 127.39 128.37 29,008 +0.23(+0.18%) Nov 22, 2022 125.75 128.19 125.75 128.14 37,217 +3.16(+2.53%) Nov 21, 2022 123.16 125.37 123.07 124.97 68,880 +0.67(+0.54%) Nov 18, 2022 125.02 125.02 123.10 124.30 19,317 +0.50(+0.40%) Nov 17, 2022 123.09 123.84 122.26 123.81 40,951 -1.31(-1.05%) Nov 16, 2022 125.89 126.10 124.84 125.12 28,401 -1.29(-1.02%) Nov 15, 2022 128.19 128.19 125.49 126.41 60,939 -0.53(-0.42%) Nov 14, 2022 126.12 128.74 126.12 126.95 233,397 +0.10(+0.08%) Nov 11, 2022 126.26 128.41 126.26 126.85 387,463 +2.07(+1.66%) Nov 10, 2022 123.07 124.88 122.41 124.78 303,016 +6.66(+5.63%) Nov 09, 2022 119.99 121.22 117.89 118.12 109,860 -2.75(-2.28%) Nov 08, 2022 118.95 122.09 118.95 120.88 84,535 +2.13(+1.79%) Nov 07, 2022 118.51 118.76 117.55 118.75 60,120 +0.73(+0.62%) Nov 04, 2022 115.91 118.80 115.91 118.02 85,517 +5.19(+4.60%) Nov 03, 2022 110.60 113.62 110.60 112.83 573,739 +0.38(+0.34%) Nov 02, 2022 115.92 112.41 112.45 79,409 -3.48(-3.00%) Nov 01, 2022 117.05 117.37 115.09 115.93 68,448 +0.64(+0.56%) Oct 31, 2022 115.65 116.64 115.21 115.29 92,083 -1.05(-0.90%) Oct 28, 2022 115.15 116.48 114.55 116.34 48,829 +0.57(+0.50%) Oct 27, 2022 116.21 117.00 115.61 115.77 86,849 -0.43(-0.37%) Oct 26, 2022 115.75 117.72 115.41 116.20 47,986 +0.88(+0.76%) Oct 25, 2022 112.19 115.39 112.19 115.32 73,378 +2.52(+2.23%) Oct 24, 2022 114.09 114.49 112.58 112.80 91,533 -1.05(-0.92%) Oct 21, 2022 109.61 113.96 109.41 113.85 73,950 +4.30(+3.93%) Oct 20, 2022 109.45 112.12 109.38 109.55 113,596 +0.03(+0.03%) Oct 19, 2022 110.20 111.03 109.01 109.52 61,635 -1.42(-1.28%) Oct 18, 2022 111.22 112.13 109.69 110.94 90,009 +2.02(+1.86%) Oct 17, 2022 109.05 109.80 108.62 108.92 71,915 +2.58(+2.43%) Oct 14, 2022 110.95 110.95 106.16 106.34 69,770 -3.85(-3.50%) Oct 13, 2022 104.59 110.63 104.18 110.19 132,735 +3.16(+2.96%) Oct 12, 2022 107.61 107.72 106.96 107.03 87,673 -0.65(-0.61%) Oct 11, 2022 107.67 109.48 106.73 107.68 91,803 -0.87(-0.80%) Oct 10, 2022 108.50 109.30 107.97 108.55 83,558 +0.69(+0.64%) Oct 07, 2022 109.51 109.78 107.27 107.86 47,883 -2.81(-2.54%) Oct 06, 2022 110.70 111.92 110.34 110.67 100,550 -1.12(-1.00%) Oct 05, 2022 111.64 112.62 110.36 111.79 80,437 -1.38(-1.22%) Oct 04, 2022 111.23 113.28 111.23 113.17 155,392 +4.05(+3.71%) 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.