US Basic Materials Ishares ETF (NY: IYM )

108.16 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 108.21 109.98 107.83 108.16 73,050 -0.19(-0.18%)
Sep 29, 2022 109.10 109.10 106.91 108.35 107,732 -1.78(-1.62%)
Sep 28, 2022 107.54 110.55 107.39 110.13 210,673 +2.93(+2.73%)
Sep 27, 2022 107.87 108.75 106.32 107.20 202,778 +0.62(+0.58%)
Sep 26, 2022 107.45 109.26 106.29 106.58 407,508 -2.64(-2.42%)
Sep 23, 2022 109.91 109.99 107.69 109.22 190,648 -2.93(-2.61%)
Sep 22, 2022 113.99 114.06 112.00 112.15 406,090 -1.25(-1.10%)
Sep 21, 2022 116.27 116.80 113.40 113.40 66,035 -2.40(-2.07%)
Sep 20, 2022 116.57 116.57 114.97 115.80 67,244 -2.31(-1.96%)
Sep 19, 2022 114.60 118.25 114.23 118.11 59,905 +2.13(+1.84%)
Sep 16, 2022 115.72 116.28 114.64 115.98 71,949 -1.44(-1.23%)
Sep 15, 2022 118.77 119.89 117.13 117.42 119,545 -1.84(-1.54%)
Sep 14, 2022 120.32 120.36 118.22 119.26 80,764 -1.80(-1.49%)
Sep 13, 2022 122.45 123.69 120.81 121.06 47,883 -4.63(-3.68%)
Sep 12, 2022 126.49 126.69 125.15 125.69 79,346 +0.61(+0.49%)
Sep 09, 2022 123.69 125.27 123.69 125.08 54,364 +2.66(+2.17%)
Sep 08, 2022 119.87 122.53 119.75 122.42 145,106 +1.31(+1.08%)
Sep 07, 2022 117.84 121.27 117.58 121.11 76,115 +2.80(+2.37%)
Sep 06, 2022 119.18 119.77 117.66 118.31 139,115 -0.15(-0.13%)
Sep 02, 2022 120.09 121.25 117.96 118.46 114,156 +0.07(+0.06%)
Sep 01, 2022 118.85 118.85 116.84 118.39 169,297 -2.15(-1.78%)
Aug 31, 2022 122.11 122.11 120.47 120.54 101,138 -1.50(-1.23%)
Aug 30, 2022 125.34 125.34 121.58 122.04 207,152 -3.18(-2.54%)
Aug 29, 2022 124.67 126.34 124.29 125.22 91,566 -0.87(-0.69%)
Aug 26, 2022 130.32 130.36 126.09 126.09 85,698 -3.77(-2.90%)
Aug 25, 2022 127.73 129.86 127.73 129.86 59,099 +3.16(+2.49%)
Aug 24, 2022 126.01 126.99 125.78 126.70 76,549 +0.44(+0.35%)
Aug 23, 2022 124.85 126.85 124.85 126.26 82,551 +1.59(+1.28%)
Aug 22, 2022 124.68 125.23 124.15 124.67 66,303 -1.96(-1.55%)
Aug 19, 2022 128.06 128.24 126.24 126.63 77,713 -2.59(-2.00%)
Aug 18, 2022 129.21 129.62 128.60 129.22 426,127 +0.73(+0.57%)
Aug 17, 2022 129.07 129.14 128.01 128.49 63,726 -2.12(-1.62%)
Aug 16, 2022 129.50 130.89 129.50 130.61 74,055 +0.97(+0.75%)
Aug 15, 2022 128.62 129.80 127.98 129.64 556,920 -0.55(-0.42%)
Aug 12, 2022 128.22 130.26 128.22 130.19 88,825 +2.16(+1.69%)
Aug 11, 2022 128.85 129.96 127.90 128.03 115,387 +0.34(+0.27%)
Aug 10, 2022 126.81 128.47 126.81 127.69 112,994 +3.32(+2.67%)
Aug 09, 2022 124.81 124.92 123.86 124.37 104,667 -0.18(-0.14%)
Aug 08, 2022 125.32 126.31 124.48 124.55 135,648 +0.56(+0.45%)
Aug 05, 2022 121.70 124.27 121.70 123.99 362,800 +0.97(+0.79%)
Aug 04, 2022 122.65 123.84 122.17 123.02 148,425 +0.86(+0.70%)
Aug 03, 2022 122.78 123.06 121.09 122.16 124,604 +0.03(+0.02%)
Aug 02, 2022 122.32 123.94 121.14 122.13 441,324 -1.12(-0.91%)
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.