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 ) 140.10 -1.55 (-1.09%) Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%) Aug 31, 2011 56.03 56.62 55.17 55.67 1,053,681 +0.08(+0.14%) Aug 30, 2011 54.79 55.91 54.63 55.59 786,570 +0.50(+0.90%) Aug 29, 2011 53.86 55.13 53.83 55.09 725,250 +1.97(+3.71%) Aug 26, 2011 51.42 53.19 50.63 53.12 325,257 +1.28(+2.46%) Aug 25, 2011 52.53 52.71 51.46 51.85 971,808 -0.41(-0.78%) Aug 24, 2011 51.44 52.30 50.96 52.26 916,809 +0.73(+1.42%) Aug 23, 2011 49.93 51.52 49.82 51.52 1,373,427 +1.68(+3.37%) Aug 22, 2011 51.22 51.29 49.70 49.84 1,178,308 -0.09(-0.19%) Aug 19, 2011 49.86 51.76 49.86 49.94 1,991,967 -0.91(-1.80%) Aug 18, 2011 52.53 52.56 50.33 50.85 1,292,797 -3.14(-5.81%) Aug 17, 2011 54.30 55.01 53.70 53.99 1,241,965 +0.01(+0.01%) Aug 16, 2011 54.36 54.86 53.53 53.98 2,073,374 -1.07(-1.95%) Aug 15, 2011 54.37 55.09 54.23 55.05 1,213,399 +1.04(+1.93%) Aug 12, 2011 54.18 54.49 53.60 54.01 924,800 +0.47(+0.88%) Aug 11, 2011 51.32 54.31 51.13 53.54 1,696,962 +2.77(+5.46%) Aug 10, 2011 51.39 52.86 50.74 50.77 3,311,369 -1.69(-3.21%) Aug 09, 2011 53.61 52.45 49.03 52.45 2,547,966 +3.19(+6.48%) Aug 08, 2011 51.81 52.45 48.91 49.26 2,507,501 -4.35(-8.11%) Aug 05, 2011 55.15 55.51 51.86 53.61 3,355,207 -0.51(-0.95%) Aug 04, 2011 57.77 57.77 54.12 54.12 2,721,341 -4.73(-8.03%) Aug 03, 2011 58.87 59.15 57.20 58.85 1,668,990 +0.11(+0.19%) Aug 02, 2011 60.30 60.89 58.72 58.74 1,288,817 -2.04(-3.36%) Aug 01, 2011 62.18 62.18 60.14 60.78 1,373,761 -0.09(-0.14%) Jul 29, 2011 60.80 61.33 60.01 60.87 909,660 -0.50(-0.81%) Jul 28, 2011 61.70 62.36 61.29 61.36 677,806 -0.14(-0.23%) Jul 27, 2011 62.81 63.04 61.39 61.51 1,125,719 -1.55(-2.46%) Jul 26, 2011 63.59 63.59 62.86 63.06 992,600 -0.53(-0.83%) Jul 25, 2011 63.24 64.05 63.20 63.59 417,220 -0.33(-0.52%) Jul 22, 2011 63.96 64.08 63.85 63.92 401,327 -0.08(-0.12%) Jul 21, 2011 63.39 64.12 63.20 64.00 567,636 +0.89(+1.41%) Jul 20, 2011 63.38 63.39 62.79 63.11 345,261 -0.07(-0.11%) Jul 19, 2011 62.78 63.20 62.75 63.18 860,942 +0.96(+1.55%) Jul 18, 2011 62.68 62.93 61.92 62.22 653,889 -0.52(-0.83%) Jul 15, 2011 62.20 62.78 62.05 62.74 1,839,702 +0.77(+1.25%) Jul 14, 2011 62.92 63.22 61.79 61.96 1,860,872 -0.68(-1.08%) Jul 13, 2011 62.31 63.31 62.26 62.64 902,533 +0.70(+1.13%) Jul 12, 2011 61.92 62.59 61.84 61.94 1,022,501 -0.20(-0.33%) Jul 11, 2011 62.81 62.92 61.85 62.14 477,518 -1.58(-2.49%) Jul 08, 2011 63.37 63.78 63.00 63.73 832,192 -0.49(-0.76%) Jul 07, 2011 63.75 64.52 63.75 64.22 495,849 +1.08(+1.71%) Jul 06, 2011 63.00 63.37 62.51 63.14 397,042 +0.02(+0.03%) Jul 05, 2011 63.06 63.38 62.82 63.12 1,591,227 +0.14(+0.23%) Jul 01, 2011 62.31 63.07 61.92 62.98 1,808,757 +0.62(+1.00%) Jun 30, 2011 61.90 62.64 61.70 62.36 1,297,863 +0.65(+1.06%) Jun 29, 2011 61.28 62.11 60.97 61.70 2,006,494 +0.80(+1.32%) Jun 28, 2011 59.95 60.91 59.90 60.90 787,180 +1.14(+1.91%) Jun 27, 2011 59.65 59.99 58.87 59.76 757,867 +0.17(+0.28%) Jun 24, 2011 60.28 60.42 59.45 59.59 1,425,392 -0.44(-0.74%) Jun 23, 2011 59.05 60.10 58.36 60.03 1,077,545 +0.02(+0.03%) Jun 22, 2011 59.98 60.79 59.82 60.02 1,669,331 -0.16(-0.26%) Jun 21, 2011 58.90 60.28 58.90 60.17 1,208,453 +1.80(+3.09%) Jun 20, 2011 58.20 58.59 58.18 58.37 645,360 +0.51(+0.88%) Jun 17, 2011 58.50 58.59 57.63 57.86 1,064,354 -0.05(-0.08%) Jun 16, 2011 58.54 58.80 57.05 57.91 1,152,792 -0.71(-1.22%) Jun 15, 2011 59.31 59.70 58.38 58.62 1,660,420 -1.29(-2.15%) Jun 14, 2011 59.43 60.20 59.32 59.91 1,091,598 +1.24(+2.11%) Jun 13, 2011 59.46 59.67 58.21 58.67 1,378,243 -0.60(-1.02%) Jun 10, 2011 59.68 60.10 59.10 59.27 1,476,561 -0.81(-1.34%) Jun 09, 2011 59.41 60.33 59.34 60.08 1,068,793 +0.89(+1.51%) Jun 08, 2011 59.58 59.78 58.97 59.19 1,010,082 -0.70(-1.17%) Jun 07, 2011 60.19 60.52 59.77 59.88 1,076,722 +0.15(+0.25%) Jun 06, 2011 60.49 60.96 59.63 59.74 963,009 -0.90(-1.49%) 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.