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 ) 147.05 +1.57 (+1.08%) Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2002 27.83 28.46 27.83 28.26 86,428 +0.35(+1.25%) Aug 29, 2002 27.29 28.09 27.29 27.91 45,665 +0.14(+0.50%) Aug 28, 2002 28.37 28.37 27.64 27.77 31,346 -0.67(-2.34%) Aug 27, 2002 28.99 28.99 28.43 28.43 49,534 -0.22(-0.76%) Aug 26, 2002 28.26 28.69 28.07 28.65 28,121 +0.54(+1.93%) Aug 23, 2002 28.66 28.66 28.10 28.11 28,895 -0.74(-2.58%) Aug 22, 2002 28.41 28.88 28.41 28.85 15,221 +0.40(+1.42%) Aug 21, 2002 28.53 28.57 27.93 28.45 874,859 +0.53(+1.89%) Aug 20, 2002 28.36 28.36 27.92 27.92 58,951 +0.12(+0.42%) Aug 16, 2002 28.31 28.31 27.43 27.81 7,610 -0.50(-1.78%) Aug 15, 2002 28.61 28.63 27.99 28.31 12,899 -0.26(-0.90%) Aug 14, 2002 27.95 28.57 27.06 28.57 4,233,688 +0.43(+1.54%) Aug 13, 2002 28.26 28.71 27.99 28.13 31,475 -0.27(-0.96%) Aug 12, 2002 28.31 28.54 28.00 28.40 27,605 +0.71(+2.58%) Aug 07, 2002 27.51 27.71 26.88 27.69 12,641 +0.61(+2.26%) Aug 06, 2002 26.74 27.32 26.71 27.08 39,086 +1.06(+4.08%) Aug 05, 2002 26.78 27.14 26.02 26.02 40,247 -0.89(-3.31%) Aug 02, 2002 28.00 28.00 26.59 26.91 10,706 -1.29(-4.56%) Aug 01, 2002 28.37 28.45 27.79 28.19 395,505 -0.02(-0.08%) Jul 31, 2002 28.06 28.33 27.64 28.22 36,764 +0.14(+0.50%) Jul 30, 2002 29.04 29.04 28.05 28.08 44,375 -1.16(-3.95%) Jul 29, 2002 28.02 29.23 28.02 29.23 142,928 +1.52(+5.48%) Jul 26, 2002 27.52 27.71 27.13 27.71 69,787 +0.36(+1.30%) Jul 25, 2002 27.09 27.89 26.89 27.36 76,495 +0.22(+0.83%) Jul 24, 2002 25.04 27.21 24.88 27.13 219,811 +1.74(+6.87%) Jul 23, 2002 25.88 26.23 25.31 25.39 20,123 -0.49(-1.89%) Jul 22, 2002 26.98 26.98 25.52 25.88 25,799 -0.91(-3.39%) Jul 19, 2002 27.70 27.78 26.74 26.78 20,639 -2.05(-7.12%) Jul 17, 2002 28.99 29.26 28.56 28.84 72,625 -0.65(-2.21%) Jul 12, 2002 29.65 29.99 29.29 29.49 14,576 -0.06(-0.21%) Jul 11, 2002 29.73 29.99 29.23 29.55 32,636 -0.47(-1.58%) Jul 10, 2002 30.74 30.81 30.02 30.02 29,024 -1.29(-4.11%) Jul 09, 2002 31.43 31.59 31.31 31.31 283,793 +0.01(+0.02%) Jul 08, 2002 31.63 31.63 31.28 31.30 44,117 -0.26(-0.81%) Jul 05, 2002 31.02 31.61 31.02 31.56 26,444 +0.82(+2.67%) Jul 04, 2002 30.78 30.88 30.13 30.74 17,930 +0.00(+0.00%) Jul 03, 2002 30.78 30.88 30.13 30.74 17,930 -0.05(-0.15%) Jul 02, 2002 31.63 31.63 30.78 30.78 61,402 -0.86(-2.72%) Jul 01, 2002 31.53 31.83 31.53 31.64 41,408 -0.16(-0.51%) Jun 28, 2002 31.54 32.02 31.54 31.81 18,188 +0.64(+2.06%) Jun 27, 2002 31.12 31.26 30.73 31.16 24,638 +0.21(+0.68%) Jun 26, 2002 30.50 30.95 30.50 30.95 43,085 -0.20(-0.65%) Jun 25, 2002 31.50 31.68 31.06 31.16 30,959 +0.47(+1.54%) Jun 21, 2002 31.29 31.29 30.68 30.68 19,736 -0.59(-1.88%) Jun 20, 2002 31.24 31.54 31.15 31.27 15,479 +0.11(+0.35%) Jun 19, 2002 31.50 31.74 31.16 31.16 18,704 -0.33(-1.06%) Jun 18, 2002 31.30 31.50 31.21 31.50 7,610 +0.19(+0.59%) Jun 17, 2002 30.80 31.31 30.79 31.31 21,413 +0.67(+2.18%) Jun 14, 2002 29.98 30.64 29.96 30.64 27,734 -0.75(-2.39%) Jun 12, 2002 30.85 31.40 30.85 31.40 40,505 +0.38(+1.22%) Jun 11, 2002 31.46 31.80 31.02 31.02 38,570 -0.50(-1.57%) Jun 10, 2002 31.26 31.67 31.21 31.51 18,317 +0.26(+0.82%) Jun 07, 2002 31.11 31.43 31.09 31.26 19,478 +0.05(+0.17%) Jun 06, 2002 31.90 31.90 31.16 31.20 21,671 -0.64(-2.02%) 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.