US Basic Materials Ishares ETF (NY: IYM )

123.52 USD -3.30 (-2.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 123.10 124.23 121.75 123.52 85,713 -3.30(-2.60%)
Sep 17, 2021 128.94 128.94 126.32 126.82 31,701 -2.63(-2.03%)
Sep 16, 2021 130.57 130.57 128.38 129.45 49,019 -1.54(-1.18%)
Sep 15, 2021 129.50 131.19 129.50 130.99 187,640 +1.86(+1.44%)
Sep 14, 2021 131.34 131.34 128.88 129.13 39,456 -1.60(-1.22%)
Sep 13, 2021 131.97 131.97 129.83 130.73 61,380 +0.02(+0.02%)
Sep 10, 2021 131.84 132.47 130.63 130.71 23,996 -0.37(-0.28%)
Sep 09, 2021 130.81 131.99 130.81 131.08 21,536 +0.35(+0.27%)
Sep 08, 2021 131.93 131.95 130.21 130.73 42,319 -1.35(-1.02%)
Sep 07, 2021 132.37 132.63 131.90 132.08 39,437 -0.68(-0.51%)
Sep 03, 2021 133.45 133.45 132.73 132.76 50,919 -0.75(-0.56%)
Sep 02, 2021 133.08 134.09 133.05 133.51 79,813 +0.82(+0.62%)
Sep 01, 2021 132.97 133.21 131.55 132.69 53,413 -0.40(-0.30%)
Aug 31, 2021 133.81 133.81 132.61 133.09 40,959 -0.80(-0.60%)
Aug 30, 2021 134.74 134.79 133.83 133.89 66,518 -0.24(-0.18%)
Aug 27, 2021 132.54 134.60 132.54 134.13 58,188 +2.17(+1.64%)
Aug 26, 2021 132.88 133.28 131.88 131.96 51,831 -1.07(-0.80%)
Aug 25, 2021 132.23 133.46 132.00 133.03 19,662 +0.42(+0.32%)
Aug 24, 2021 132.25 133.08 132.25 132.61 61,318 +1.12(+0.85%)
Aug 23, 2021 130.78 131.88 130.62 131.49 34,598 +1.72(+1.33%)
Aug 20, 2021 129.27 130.06 129.27 129.77 70,196 +0.43(+0.33%)
Aug 19, 2021 129.81 130.03 128.69 129.34 140,843 -1.95(-1.49%)
Aug 18, 2021 132.37 133.10 131.18 131.29 363,903 -1.65(-1.24%)
Aug 17, 2021 134.00 134.08 131.32 132.94 97,926 -2.00(-1.48%)
Aug 16, 2021 135.03 135.05 133.45 134.94 66,179 -0.98(-0.72%)
Aug 13, 2021 135.97 136.11 135.68 135.92 22,391 +0.18(+0.13%)
Aug 12, 2021 136.05 136.05 134.27 135.74 57,188 -0.25(-0.18%)
Aug 11, 2021 135.20 135.99 134.65 135.99 268,342 +1.93(+1.44%)
Aug 10, 2021 131.91 134.48 131.91 134.06 333,614 +2.17(+1.65%)
Aug 09, 2021 132.04 132.39 130.86 131.89 109,991 -0.46(-0.35%)
Aug 06, 2021 131.34 132.58 131.20 132.35 62,430 +1.92(+1.47%)
Aug 05, 2021 131.29 132.17 130.33 130.43 46,879 -0.18(-0.14%)
Aug 04, 2021 131.89 132.55 130.61 130.61 79,212 -1.78(-1.34%)
Aug 03, 2021 131.11 132.39 130.10 132.39 163,341 +1.34(+1.02%)
Aug 02, 2021 133.77 134.45 131.05 131.05 498,377 -2.04(-1.53%)
Jul 30, 2021 132.09 134.01 132.09 133.09 59,203 +0.62(+0.47%)
Jul 29, 2021 131.51 132.85 131.51 132.47 91,135 +1.97(+1.51%)
Jul 28, 2021 130.32 130.96 129.35 130.50 52,021 +0.05(+0.04%)
Jul 27, 2021 129.67 131.05 128.41 130.45 81,230 -0.11(-0.08%)
Jul 26, 2021 129.36 130.51 129.36 130.56 76,730 +1.44(+1.12%)
Jul 23, 2021 128.85 129.14 127.99 129.12 39,405 +0.94(+0.73%)
Jul 22, 2021 128.09 128.59 126.93 128.18 26,010 +0.11(+0.09%)
Jul 21, 2021 127.52 128.40 127.33 128.07 117,767 +1.74(+1.38%)
Jul 20, 2021 124.01 127.07 123.87 126.33 261,407 +1.80(+1.45%)
Jul 19, 2021 125.09 125.09 123.57 124.53 511,948 -2.89(-2.27%)
Jul 16, 2021 130.45 130.45 127.27 127.42 151,699 -2.59(-1.99%)
Jul 15, 2021 129.34 130.87 129.34 130.01 173,647 -0.01(-0.01%)
Jul 14, 2021 130.76 131.71 129.65 130.02 51,652 -0.15(-0.12%)
Jul 13, 2021 131.64 131.71 129.99 130.17 68,208 -1.58(-1.20%)
Jul 12, 2021 130.63 132.25 130.38 131.75 89,448 +0.41(+0.31%)
Jul 09, 2021 129.95 131.58 129.95 131.34 81,299 +2.99(+2.33%)
Jul 08, 2021 128.49 129.10 127.31 128.35 113,488 -2.16(-1.66%)
Jul 07, 2021 129.30 130.57 128.90 130.51 481,911 +1.22(+0.94%)
Jul 06, 2021 131.66 131.66 128.59 129.29 441,060 -2.25(-1.71%)
Jul 02, 2021 131.55 131.77 130.73 131.54 717,211 +0.25(+0.19%)
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.