US Basic Materials Ishares ETF (NY: IYM )

96.67 USD +0.17 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 95.37 97.08 95.21 96.67 49,900 +0.17(+0.18%)
Sep 24, 2020 95.88 97.34 94.90 96.50 73,175 +0.64(+0.67%)
Sep 23, 2020 98.32 98.55 95.75 95.86 107,453 -3.26(-3.29%)
Sep 22, 2020 99.37 99.43 98.36 99.12 33,143 +0.04(+0.04%)
Sep 21, 2020 100.83 100.83 98.12 99.08 63,913 -4.02(-3.90%)
Sep 18, 2020 105.20 105.20 102.87 103.10 54,800 -1.65(-1.58%)
Sep 17, 2020 102.54 104.93 102.32 104.75 48,691 +0.88(+0.85%)
Sep 16, 2020 104.18 104.89 103.87 103.87 36,913 -0.14(-0.13%)
Sep 15, 2020 104.52 104.71 104.01 104.01 55,740 +0.37(+0.36%)
Sep 14, 2020 103.02 104.00 103.02 103.64 65,933 +1.28(+1.25%)
Sep 11, 2020 101.92 102.91 101.59 102.36 74,600 +1.23(+1.22%)
Sep 10, 2020 102.98 103.30 101.09 101.13 94,288 -1.44(-1.40%)
Sep 09, 2020 101.34 103.19 101.30 102.57 29,017 +2.59(+2.59%)
Sep 08, 2020 100.80 100.86 99.25 99.98 135,256 -2.09(-2.05%)
Sep 04, 2020 102.83 102.92 100.36 102.07 129,300 +0.11(+0.11%)
Sep 03, 2020 104.16 104.63 100.88 101.96 163,769 -2.98(-2.84%)
Sep 02, 2020 103.37 105.02 102.68 104.94 117,409 +2.26(+2.20%)
Sep 01, 2020 100.20 102.70 99.63 102.68 195,954 +2.54(+2.54%)
Aug 31, 2020 101.60 101.60 100.13 100.14 466,580 -1.56(-1.53%)
Aug 28, 2020 100.64 101.73 100.64 101.70 11,400 +1.38(+1.38%)
Aug 27, 2020 100.76 100.88 100.02 100.32 32,905 -0.43(-0.43%)
Aug 26, 2020 99.63 100.89 99.60 100.75 32,141 +0.94(+0.94%)
Aug 25, 2020 100.67 100.91 99.32 99.81 42,616 -0.28(-0.28%)
Aug 24, 2020 99.52 100.14 99.14 100.09 32,604 +2.04(+2.08%)
Aug 21, 2020 98.04 98.33 97.73 98.05 14,000 -0.88(-0.89%)
Aug 20, 2020 98.70 99.04 98.29 98.93 21,136 -0.36(-0.36%)
Aug 19, 2020 100.01 100.03 99.04 99.29 11,703 -0.30(-0.30%)
Aug 18, 2020 100.41 100.50 99.55 99.59 24,905 -0.34(-0.34%)
Aug 17, 2020 100.24 100.67 99.62 99.93 26,734 +0.50(+0.50%)
Aug 14, 2020 99.14 99.80 99.14 99.43 12,400 +0.10(+0.10%)
Aug 13, 2020 98.86 99.74 98.86 99.33 27,018 -0.12(-0.12%)
Aug 12, 2020 99.67 100.18 99.18 99.45 160,948 +0.63(+0.64%)
Aug 11, 2020 99.88 100.36 98.62 98.82 35,559 -0.24(-0.24%)
Aug 10, 2020 98.16 99.10 98.16 99.06 103,500 +1.03(+1.05%)
Aug 07, 2020 97.22 98.03 96.72 98.03 27,000 +0.31(+0.32%)
Aug 06, 2020 97.66 98.14 97.29 97.72 16,011 -0.55(-0.56%)
Aug 05, 2020 97.39 99.28 97.39 98.27 61,156 +1.89(+1.96%)
Aug 04, 2020 94.87 96.73 94.83 96.38 98,520 +0.90(+0.94%)
Aug 03, 2020 96.68 96.68 95.48 95.48 337,376 -0.39(-0.41%)
Jul 31, 2020 96.08 96.08 94.73 95.87 32,900 +0.32(+0.33%)
Jul 30, 2020 96.07 96.07 94.70 95.55 21,044 -2.10(-2.15%)
Jul 29, 2020 97.43 97.87 97.00 97.65 10,220 +0.90(+0.93%)
Jul 28, 2020 98.47 98.47 96.67 96.75 11,802 -2.33(-2.35%)
Jul 27, 2020 97.81 99.47 97.81 99.08 37,614 +1.71(+1.76%)
Jul 24, 2020 96.88 97.63 96.88 97.37 25,300 -0.27(-0.28%)
Jul 23, 2020 97.87 98.61 97.27 97.64 24,501 -0.21(-0.21%)
Jul 22, 2020 96.28 97.93 96.28 97.85 50,144 +1.05(+1.08%)
Jul 21, 2020 96.71 97.27 96.61 96.80 20,170 +1.00(+1.04%)
Jul 20, 2020 96.56 96.84 95.71 95.80 17,049 -1.21(-1.25%)
Jul 17, 2020 96.57 97.20 96.57 97.01 14,100 +0.80(+0.83%)
Jul 16, 2020 95.93 96.90 95.74 96.21 20,796 +0.21(+0.22%)
Jul 15, 2020 95.54 96.46 95.15 96.00 54,988 +1.87(+1.99%)
Jul 14, 2020 91.64 94.25 91.64 94.13 34,649 +2.33(+2.54%)
Jul 13, 2020 92.99 93.67 91.75 91.80 43,190 +0.04(+0.04%)
Jul 10, 2020 90.31 91.77 90.31 91.76 21,300 +1.68(+1.87%)
Jul 09, 2020 91.12 91.12 89.04 90.08 24,469 -0.74(-0.81%)
Jul 08, 2020 92.70 92.81 90.02 90.82 58,684 -1.29(-1.40%)
Jul 07, 2020 91.21 92.30 91.21 92.11 14,508 +0.19(+0.21%)
Jul 06, 2020 92.53 92.53 90.88 91.92 15,030 +1.15(+1.27%)
Jul 02, 2020 90.60 91.74 90.22 90.77 51,600 +1.71(+1.92%)
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.