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 (%) Aug 31, 2020 95.07 95.07 93.70 93.70 498,622 -1.46(-1.53%) Aug 28, 2020 94.17 95.19 94.17 95.16 12,182 +1.29(+1.38%) Aug 27, 2020 94.28 94.40 93.59 93.87 35,164 -0.40(-0.43%) Aug 26, 2020 93.23 94.41 93.20 94.28 34,348 +0.88(+0.94%) Aug 25, 2020 94.20 94.43 92.94 93.40 45,542 -0.26(-0.28%) Aug 24, 2020 93.12 93.70 92.77 93.66 34,843 +1.91(+2.08%) Aug 21, 2020 91.74 92.02 91.45 91.75 14,961 -0.82(-0.89%) Aug 20, 2020 92.36 92.68 91.97 92.57 22,587 -0.34(-0.36%) Aug 19, 2020 93.58 93.60 92.68 92.91 12,506 -0.28(-0.30%) Aug 18, 2020 93.96 94.04 93.15 93.19 26,615 -0.32(-0.34%) Aug 17, 2020 93.80 94.20 93.22 93.51 28,569 +0.47(+0.50%) Aug 14, 2020 92.77 93.39 92.77 93.04 13,251 +0.09(+0.10%) Aug 13, 2020 92.51 93.33 92.51 92.95 28,873 -0.11(-0.12%) Aug 12, 2020 93.27 93.74 92.81 93.06 172,001 +0.59(+0.64%) Aug 11, 2020 93.46 93.91 92.28 92.47 38,001 -0.22(-0.24%) Aug 10, 2020 91.85 92.73 91.85 92.69 110,607 +0.96(+1.05%) Aug 07, 2020 90.97 91.73 90.50 91.73 28,854 +0.29(+0.32%) Aug 06, 2020 91.38 91.83 91.04 91.44 17,110 -0.51(-0.56%) Aug 05, 2020 91.13 92.90 91.13 91.95 65,355 +1.77(+1.96%) Aug 04, 2020 88.77 90.51 88.74 90.19 105,285 +0.84(+0.94%) Aug 03, 2020 90.47 90.47 89.34 89.34 360,545 -0.36(-0.41%) Jul 31, 2020 89.91 89.91 88.65 89.71 35,159 +0.30(+0.33%) Jul 30, 2020 89.90 89.90 88.61 89.41 22,489 -1.97(-2.15%) Jul 29, 2020 91.17 91.58 90.77 91.37 10,921 +0.84(+0.93%) Jul 28, 2020 92.14 92.14 90.46 90.53 12,612 -2.18(-2.35%) Jul 27, 2020 91.52 93.08 91.52 92.71 40,197 +1.60(+1.76%) Jul 24, 2020 90.65 91.36 90.65 91.11 27,037 -0.25(-0.28%) Jul 23, 2020 91.58 92.27 91.02 91.37 26,183 -0.20(-0.21%) Jul 22, 2020 90.09 91.64 90.09 91.56 53,587 +0.98(+1.08%) Jul 21, 2020 90.50 91.02 90.40 90.58 21,555 +0.94(+1.04%) Jul 20, 2020 90.35 90.62 89.56 89.64 18,219 -1.13(-1.25%) Jul 17, 2020 90.36 90.95 90.36 90.78 15,068 +0.75(+0.83%) Jul 16, 2020 89.77 90.68 89.59 90.03 22,224 +0.20(+0.22%) Jul 15, 2020 89.40 90.26 89.04 89.83 58,764 +1.75(+1.99%) Jul 14, 2020 85.75 88.19 85.75 88.08 37,028 +2.18(+2.54%) Jul 13, 2020 87.01 87.65 85.85 85.90 46,156 +0.04(+0.04%) Jul 10, 2020 84.51 85.87 84.51 85.86 22,762 +1.57(+1.86%) Jul 09, 2020 85.26 85.26 83.32 84.29 26,149 -0.69(-0.81%) Jul 08, 2020 86.74 86.84 84.23 84.98 62,714 -1.21(-1.40%) Jul 07, 2020 85.35 86.37 85.35 86.19 15,504 +0.18(+0.21%) Jul 06, 2020 86.58 86.58 85.04 86.01 16,062 +1.08(+1.27%) Jul 02, 2020 84.78 85.84 84.42 84.94 55,143 +1.60(+1.92%) Jul 01, 2020 83.75 83.75 82.58 83.34 155,266 -0.17(-0.20%) Jun 30, 2020 81.93 83.78 81.89 83.51 27,771 +1.24(+1.50%) Jun 29, 2020 81.30 82.54 81.30 82.27 47,870 +1.67(+2.08%) Jun 26, 2020 81.47 81.47 80.12 80.60 38,899 -1.24(-1.52%) Jun 25, 2020 80.01 81.84 79.97 81.84 27,748 +1.42(+1.77%) Jun 24, 2020 81.88 82.05 80.34 80.42 35,486 -2.72(-3.28%) Jun 23, 2020 83.96 84.12 83.14 83.14 18,803 +0.16(+0.19%) Jun 22, 2020 82.27 83.19 81.71 82.98 23,397 +0.58(+0.70%) Jun 19, 2020 84.21 84.23 81.87 82.40 31,312 -0.35(-0.42%) Jun 18, 2020 82.53 83.25 82.53 82.75 10,238 -0.20(-0.24%) Jun 17, 2020 84.36 84.36 82.72 82.94 23,040 -0.77(-0.92%) Jun 16, 2020 84.89 84.89 82.81 83.71 38,535 +1.70(+2.08%) Jun 15, 2020 79.15 82.30 78.69 82.01 54,423 +0.66(+0.82%) Jun 12, 2020 82.35 82.82 80.11 81.34 39,727 +1.60(+2.01%) Jun 11, 2020 84.17 84.39 79.49 79.74 51,359 -7.12(-8.20%) Jun 10, 2020 87.93 88.01 86.54 86.87 28,355 -1.02(-1.17%) Jun 09, 2020 87.55 88.25 87.16 87.89 89,838 -0.88(-0.99%) Jun 08, 2020 88.64 88.85 88.01 88.77 33,226 +0.61(+0.70%) Jun 05, 2020 88.42 89.05 88.01 88.15 40,693 +2.11(+2.46%) Jun 04, 2020 85.12 86.05 85.12 86.04 56,287 +0.54(+0.63%) Jun 03, 2020 85.00 86.00 84.99 85.50 19,111 +1.87(+2.24%) Jun 02, 2020 82.32 83.86 82.32 83.63 29,097 +1.47(+1.79%) 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.