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 ) 141.55 +1.30 (+0.93%) Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%) Apr 30, 2019 85.45 85.67 84.85 85.59 103,104 +0.38(+0.45%) Apr 29, 2019 85.16 85.43 84.94 85.21 16,853 -0.14(-0.16%) Apr 26, 2019 84.50 85.55 84.47 85.35 34,488 +0.69(+0.82%) Apr 25, 2019 85.58 85.58 84.36 84.65 40,312 -1.31(-1.53%) Apr 24, 2019 86.55 86.72 85.95 85.97 33,932 -0.59(-0.68%) Apr 23, 2019 86.14 86.89 86.02 86.56 40,342 +0.29(+0.34%) Apr 22, 2019 86.82 86.91 86.20 86.27 21,640 -0.81(-0.93%) Apr 18, 2019 87.34 87.48 86.67 87.08 38,881 -0.23(-0.26%) Apr 17, 2019 87.87 88.37 87.29 87.30 30,794 -0.28(-0.32%) Apr 16, 2019 86.99 87.62 86.87 87.59 42,308 +0.67(+0.78%) Apr 15, 2019 87.40 87.40 86.77 86.91 59,031 -0.36(-0.42%) Apr 12, 2019 86.90 87.28 86.56 87.28 23,834 +1.15(+1.33%) Apr 11, 2019 86.18 86.44 85.91 86.13 31,367 -0.20(-0.23%) Apr 10, 2019 86.42 86.43 86.05 86.33 19,315 +0.00(+0.00%) Apr 09, 2019 86.83 86.83 86.19 86.33 37,416 -0.80(-0.92%) Apr 08, 2019 86.93 87.18 86.66 87.13 80,331 +0.06(+0.07%) Apr 05, 2019 87.13 87.35 86.89 87.07 34,378 -0.03(-0.03%) Apr 04, 2019 86.16 87.09 86.16 87.09 35,299 +1.09(+1.27%) Apr 03, 2019 85.42 86.60 85.34 86.00 94,185 +1.22(+1.44%) Apr 02, 2019 84.55 85.18 84.46 84.78 38,127 +0.24(+0.28%) Apr 01, 2019 83.88 84.67 83.82 84.55 28,748 +1.31(+1.58%) Mar 29, 2019 82.61 83.28 82.31 83.23 47,009 +0.66(+0.79%) Mar 28, 2019 81.91 82.60 81.79 82.58 40,841 +0.86(+1.06%) Mar 27, 2019 81.72 82.04 81.14 81.71 39,192 -0.17(-0.21%) Mar 26, 2019 82.06 82.21 81.37 81.89 35,171 +0.42(+0.51%) Mar 25, 2019 81.81 82.27 81.36 81.47 60,917 -0.19(-0.23%) Mar 22, 2019 83.65 83.65 81.58 81.66 52,720 -2.80(-3.31%) Mar 21, 2019 83.12 84.79 83.12 84.45 50,263 +0.97(+1.17%) Mar 20, 2019 83.43 83.90 82.63 83.48 74,743 +0.03(+0.04%) Mar 19, 2019 84.06 84.55 83.11 83.45 81,395 -0.26(-0.31%) Mar 18, 2019 83.60 83.79 83.08 83.71 50,264 +0.22(+0.26%) Mar 15, 2019 83.48 84.18 83.18 83.49 60,229 +0.24(+0.29%) Mar 14, 2019 83.83 84.11 83.19 83.25 44,040 -0.96(-1.14%) Mar 13, 2019 84.22 84.69 84.05 84.21 54,707 +0.40(+0.48%) Mar 12, 2019 83.72 84.24 83.72 83.81 90,086 +0.34(+0.40%) Mar 11, 2019 82.61 83.50 82.60 83.47 47,130 +1.15(+1.40%) Mar 08, 2019 81.84 82.32 81.41 82.32 117,700 -0.06(-0.08%) Mar 07, 2019 83.03 83.38 81.78 82.39 75,777 -0.71(-0.85%) Mar 06, 2019 82.99 83.75 82.99 83.09 43,410 +0.03(+0.03%) Mar 05, 2019 83.35 83.48 83.00 83.07 48,143 -0.41(-0.49%) Mar 04, 2019 83.54 83.89 82.29 83.47 44,929 +0.21(+0.25%) Mar 01, 2019 83.84 84.44 83.02 83.27 62,435 -0.16(-0.20%) Feb 28, 2019 84.39 84.39 83.30 83.43 23,858 -1.04(-1.23%) Feb 27, 2019 84.38 84.65 83.88 84.47 34,889 -0.07(-0.09%) Feb 26, 2019 85.01 85.01 84.52 84.54 43,334 -0.59(-0.69%) Feb 25, 2019 84.93 85.26 84.70 85.13 45,609 +0.61(+0.72%) Feb 22, 2019 84.63 84.79 84.29 84.53 39,490 +0.40(+0.47%) Feb 21, 2019 84.68 84.91 83.79 84.13 96,201 -0.33(-0.39%) Feb 20, 2019 82.93 84.82 82.93 84.45 97,469 +1.62(+1.96%) Feb 19, 2019 81.96 83.22 81.96 82.83 79,161 +0.60(+0.73%) Feb 15, 2019 81.72 82.34 81.58 82.23 37,284 +1.12(+1.39%) Feb 14, 2019 81.24 81.74 81.11 81.11 41,261 -0.60(-0.73%) Feb 13, 2019 81.95 82.16 81.55 81.71 80,320 +0.22(+0.27%) Feb 12, 2019 80.31 81.58 80.25 81.49 62,148 +1.79(+2.24%) Feb 11, 2019 79.68 79.78 79.32 79.70 33,066 +0.31(+0.39%) Feb 08, 2019 79.20 79.56 78.54 79.39 59,677 -0.23(-0.28%) Feb 07, 2019 80.62 80.62 79.02 79.62 38,708 -1.51(-1.87%) Feb 06, 2019 81.35 81.43 81.04 81.14 26,341 -0.48(-0.59%) Feb 05, 2019 81.16 81.83 81.16 81.62 44,896 +0.53(+0.65%) Feb 04, 2019 80.91 81.11 80.53 81.09 54,291 -0.08(-0.10%) 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.