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 (%) Feb 28, 2002 31.71 31.84 31.55 31.61 126,667 +0.20(+0.64%) Feb 27, 2002 31.55 31.82 31.24 31.41 33,924 +0.12(+0.40%) Feb 26, 2002 31.44 31.47 31.19 31.28 48,370 -0.02(-0.07%) Feb 25, 2002 31.24 31.38 31.07 31.30 17,413 +0.20(+0.65%) Feb 22, 2002 30.78 31.24 30.78 31.10 8,900 +0.46(+1.49%) Feb 21, 2002 30.82 31.40 30.65 30.65 88,486 -0.05(-0.15%) Feb 20, 2002 30.43 30.73 30.31 30.69 20,251 +0.43(+1.41%) Feb 19, 2002 30.62 30.74 30.24 30.27 18,961 -0.31(-1.01%) Feb 18, 2002 30.65 31.02 30.58 30.58 9,674 +0.00(+0.00%) Feb 15, 2002 30.65 31.02 30.58 30.58 9,674 +0.15(+0.48%) Feb 14, 2002 30.53 30.59 30.27 30.43 13,543 -0.16(-0.51%) Feb 13, 2002 30.54 30.78 30.52 30.58 6,062 +0.27(+0.90%) Feb 12, 2002 30.51 30.51 30.20 30.31 38,825 -0.29(-0.94%) Feb 11, 2002 29.89 30.61 29.89 30.60 19,735 +1.41(+4.83%) Feb 08, 2002 28.96 29.19 28.96 29.19 1,289 +0.04(+0.13%) Feb 07, 2002 29.15 29.19 28.92 29.15 902 +0.13(+0.45%) Feb 06, 2002 29.19 29.23 28.92 29.02 12,898 -0.04(-0.13%) Feb 05, 2002 29.34 29.34 29.06 29.06 6,836 -0.38(-1.29%) Feb 04, 2002 29.73 29.77 29.35 29.44 14,704 -0.40(-1.35%) Feb 01, 2002 29.98 30.00 29.69 29.84 15,994 -0.06(-0.21%) Jan 31, 2002 29.75 29.94 29.75 29.90 3,611 +0.67(+2.31%) Jan 30, 2002 28.68 29.23 28.68 29.23 11,480 +0.39(+1.34%) Jan 29, 2002 29.41 29.55 28.84 28.84 4,643 -0.64(-2.18%) Jan 28, 2002 29.38 29.61 29.27 29.48 45,404 -0.02(-0.05%) Jan 25, 2002 28.75 29.68 29.21 29.50 6,320 +0.71(+2.48%) Jan 24, 2002 28.51 28.91 28.48 28.79 6,062 +0.67(+2.37%) Jan 23, 2002 27.82 28.12 27.81 28.12 1,547 +0.45(+1.62%) Jan 22, 2002 27.76 27.91 27.58 27.67 8,513 +0.15(+0.54%) Jan 21, 2002 27.60 27.82 27.50 27.52 31,602 +0.00(+0.00%) Jan 18, 2002 27.60 27.82 27.50 27.52 31,602 -0.12(-0.42%) Jan 17, 2002 27.52 27.64 26.95 27.64 5,288 -0.07(-0.25%) Jan 16, 2002 27.72 27.77 27.45 27.71 4,643 -0.33(-1.19%) Jan 15, 2002 28.18 28.28 28.02 28.04 6,836 -0.32(-1.12%) Jan 14, 2002 28.61 28.61 28.28 28.36 8,126 -0.89(-3.05%) Jan 11, 2002 29.33 29.51 29.16 29.25 4,772 -0.33(-1.10%) Jan 10, 2002 30.08 30.08 29.23 29.58 5,417 -0.25(-0.83%) 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.