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, 2019 77.47 77.63 77.04 77.21 47,225 -1.15(-1.46%) May 30, 2019 78.35 78.75 78.07 78.36 35,384 +0.11(+0.14%) May 29, 2019 77.59 78.40 77.34 78.25 79,126 -0.06(-0.08%) May 28, 2019 79.07 79.21 78.20 78.31 31,569 -0.74(-0.93%) May 24, 2019 79.61 79.62 78.62 79.05 40,196 +0.41(+0.52%) May 23, 2019 79.24 79.34 78.29 78.64 44,474 -1.44(-1.80%) May 22, 2019 80.40 80.64 80.08 80.08 59,545 -0.54(-0.67%) May 21, 2019 79.48 80.76 79.48 80.62 35,784 +1.20(+1.51%) May 20, 2019 79.66 80.12 79.29 79.42 29,179 -1.04(-1.29%) May 17, 2019 80.52 81.04 80.22 80.45 30,092 -0.60(-0.74%) May 16, 2019 80.57 81.36 80.57 81.05 34,248 +1.07(+1.33%) May 15, 2019 79.47 80.44 79.27 79.99 60,577 -0.12(-0.15%) May 14, 2019 79.75 80.66 79.48 80.11 64,622 +0.74(+0.93%) May 13, 2019 79.35 80.11 78.81 79.37 129,459 -2.12(-2.60%) May 10, 2019 80.43 81.85 80.10 81.49 59,307 +0.99(+1.23%) May 09, 2019 80.23 80.80 79.57 80.50 53,780 -0.66(-0.82%) May 08, 2019 81.17 81.48 80.76 81.16 38,454 -0.06(-0.08%) May 07, 2019 82.09 82.15 80.80 81.23 63,662 -1.62(-1.96%) May 06, 2019 82.68 83.25 82.46 82.85 62,009 -1.31(-1.56%) May 03, 2019 83.28 84.22 83.28 84.16 40,636 +1.07(+1.28%) May 02, 2019 83.75 83.75 82.57 83.09 58,991 -0.87(-1.04%) 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.