US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 88.44 88.70 88.35 88.48 45,726 +0.16(+0.18%)
Oct 30, 2017 88.80 88.09 88.32 92,763 -0.40(-0.45%)
Oct 27, 2017 88.81 88.83 88.29 88.72 97,694 -0.35(-0.39%)
Oct 26, 2017 88.70 89.31 88.49 89.07 116,079 +1.08(+1.22%)
Oct 25, 2017 88.46 88.59 87.57 87.99 73,665 -0.52(-0.58%)
Oct 24, 2017 88.14 88.67 88.14 88.51 56,965 +0.69(+0.78%)
Oct 23, 2017 88.24 88.28 87.82 87.82 72,353 -0.20(-0.22%)
Oct 20, 2017 87.76 88.05 87.76 88.02 85,367 +0.56(+0.64%)
Oct 19, 2017 86.90 87.46 86.59 87.46 172,776 +0.32(+0.37%)
Oct 18, 2017 87.08 87.29 87.00 87.14 204,803 -0.19(-0.21%)
Oct 17, 2017 87.50 87.63 87.13 87.32 79,897 -0.28(-0.32%)
Oct 16, 2017 88.22 88.30 87.43 87.60 109,163 -0.20(-0.22%)
Oct 13, 2017 87.89 87.96 87.76 87.80 86,130 +0.53(+0.60%)
Oct 12, 2017 86.92 87.38 86.92 87.27 97,537 +0.25(+0.29%)
Oct 11, 2017 86.95 87.02 86.59 87.02 64,888 +0.17(+0.19%)
Oct 10, 2017 86.96 87.24 86.76 86.85 56,217 -0.06(-0.07%)
Oct 09, 2017 87.08 87.08 86.70 86.92 86,078 -0.12(-0.13%)
Oct 06, 2017 86.83 87.04 86.43 87.03 200,228 -0.19(-0.21%)
Oct 05, 2017 86.91 87.24 86.86 87.22 298,105 +0.44(+0.50%)
Oct 04, 2017 87.00 87.12 86.73 86.78 474,857 -0.04(-0.05%)
Oct 03, 2017 86.75 86.87 86.30 86.83 519,892 +0.28(+0.33%)
Oct 02, 2017 85.54 86.54 85.39 86.54 3,064,438 +1.26(+1.48%)
Sep 29, 2017 85.42 85.50 85.00 85.28 81,852 -0.04(-0.05%)
Sep 28, 2017 85.18 85.33 84.58 85.32 70,222 +0.52(+0.61%)
Sep 27, 2017 85.06 85.10 84.19 84.81 49,016 -0.10(-0.12%)
Sep 26, 2017 85.26 85.39 84.87 84.90 55,467 -0.33(-0.39%)
Sep 25, 2017 85.12 85.26 84.70 85.24 64,308 +0.10(+0.11%)
Sep 22, 2017 85.11 85.24 84.94 85.14 41,376 -0.12(-0.14%)
Sep 21, 2017 85.41 85.55 85.25 85.26 71,804 -0.26(-0.30%)
Sep 20, 2017 85.52 85.66 85.05 85.51 49,203 +0.17(+0.20%)
Sep 19, 2017 84.94 85.34 84.71 85.34 103,752 +0.53(+0.63%)
Sep 18, 2017 84.32 84.84 84.32 84.81 182,097 +0.57(+0.67%)
Sep 15, 2017 83.99 84.30 83.86 84.25 74,781 +0.16(+0.19%)
Sep 14, 2017 83.57 84.18 83.50 84.09 56,221 +0.39(+0.47%)
Sep 13, 2017 83.91 83.91 83.40 83.70 58,579 +0.04(+0.04%)
Sep 12, 2017 83.23 83.87 83.23 83.66 113,517 +0.71(+0.85%)
Sep 11, 2017 82.01 83.19 82.01 82.95 167,962 +1.18(+1.44%)
Sep 08, 2017 81.97 81.97 81.51 81.77 528,897 -0.14(-0.17%)
Sep 07, 2017 81.79 81.96 81.51 81.91 68,640 +0.12(+0.15%)
Sep 06, 2017 81.53 81.91 81.20 81.79 101,523 +0.27(+0.33%)
Sep 05, 2017 82.69 82.86 81.51 81.52 238,717 -1.07(-1.30%)
Sep 01, 2017 81.54 82.62 81.54 82.60 1,260,038 +0.53(+0.65%)
Aug 31, 2017 81.59 82.21 81.59 82.07 420,363 +0.82(+1.00%)
Aug 30, 2017 80.88 81.37 80.75 81.25 42,732 +0.26(+0.32%)
Aug 29, 2017 80.98 81.06 80.56 80.99 48,190 -0.36(-0.45%)
Aug 28, 2017 81.32 81.41 80.93 81.36 67,282 +0.22(+0.27%)
Aug 25, 2017 81.26 81.28 81.05 81.14 305,673 +0.27(+0.33%)
Aug 24, 2017 80.98 81.18 80.76 80.87 353,294 -0.10(-0.12%)
Aug 23, 2017 80.66 81.21 80.66 80.97 33,232 +0.03(+0.03%)
Aug 22, 2017 80.30 81.00 80.00 80.94 706,545 +0.92(+1.15%)
Aug 21, 2017 79.81 80.10 79.68 80.02 114,755 +0.32(+0.40%)
Aug 18, 2017 79.54 79.96 79.34 79.70 68,006 +0.12(+0.16%)
Aug 17, 2017 80.67 80.82 79.58 79.58 66,076 -1.40(-1.73%)
Aug 16, 2017 80.27 80.98 80.27 80.98 43,974 +0.77(+0.96%)
Aug 15, 2017 80.03 80.32 79.96 80.20 116,705 +0.11(+0.13%)
Aug 14, 2017 79.80 80.23 79.80 80.10 38,394 +0.64(+0.80%)
Aug 11, 2017 79.27 79.73 79.27 79.46 88,280 -0.15(-0.19%)
Aug 10, 2017 80.29 80.42 79.61 79.61 107,478 -0.96(-1.19%)
Aug 09, 2017 80.52 80.75 80.30 80.57 48,257 -0.04(-0.05%)
Aug 08, 2017 81.13 81.33 80.44 80.61 65,734 -0.74(-0.90%)
Aug 07, 2017 81.29 81.60 81.29 81.35 49,822 +0.06(+0.08%)
Aug 04, 2017 81.13 81.32 81.06 81.29 131,099 +0.43(+0.54%)
Aug 03, 2017 81.51 81.51 80.77 80.85 752,312 -0.48(-0.59%)
Aug 02, 2017 81.11 81.47 80.76 81.33 143,064 -0.02(-0.02%)
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.