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 ) 143.03 -1.06 (-0.74%) Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%) May 31, 2013 59.80 60.05 59.11 59.11 143,604 -0.70(-1.17%) May 30, 2013 59.57 60.05 59.47 59.81 488,543 +0.25(+0.43%) May 29, 2013 59.45 59.62 58.97 59.56 101,474 -0.12(-0.21%) May 28, 2013 59.74 59.94 59.49 59.68 136,226 +0.61(+1.03%) May 24, 2013 58.85 59.13 58.75 59.07 59,718 -0.25(-0.42%) May 23, 2013 58.54 59.42 58.30 59.32 126,097 -0.08(-0.14%) May 22, 2013 60.16 60.77 59.10 59.40 238,069 -0.65(-1.08%) May 21, 2013 60.09 60.45 59.90 60.05 102,599 -0.05(-0.08%) May 20, 2013 59.71 60.29 59.51 60.10 121,752 +0.27(+0.45%) May 17, 2013 59.22 59.84 59.22 59.83 186,363 +0.81(+1.38%) May 16, 2013 59.12 59.60 58.82 59.01 100,925 -0.20(-0.33%) May 15, 2013 58.90 59.48 58.80 59.21 79,015 +0.84(+1.44%) May 13, 2013 58.84 58.93 58.20 58.37 147,255 -0.53(-0.89%) May 10, 2013 59.01 59.01 58.36 58.90 113,291 -0.02(-0.04%) May 09, 2013 59.04 59.35 58.77 58.92 122,688 -0.11(-0.19%) May 08, 2013 58.46 59.07 58.31 59.04 514,430 +0.61(+1.04%) May 07, 2013 58.14 58.54 57.88 58.43 548,335 +0.44(+0.77%) May 06, 2013 57.94 58.05 57.66 57.99 105,995 +0.19(+0.33%) May 03, 2013 57.53 58.00 56.67 57.80 299,206 +1.13(+1.99%) May 02, 2013 56.35 56.85 55.98 56.67 132,424 +0.44(+0.77%) 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.