US Basic Materials Ishares ETF (NY: IYM )

145.48 -1.02 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 42.73 42.76 41.56 42.08 1,711,675 -0.28(-0.67%)
Sep 29, 2009 42.43 42.98 42.19 42.36 2,245,343 +0.05(+0.11%)
Sep 28, 2009 41.55 42.62 41.45 42.31 1,461,494 +0.89(+2.15%)
Sep 25, 2009 41.65 41.91 41.22 41.42 1,319,609 -0.61(-1.46%)
Sep 24, 2009 43.23 43.25 41.71 42.04 1,697,161 -0.94(-2.20%)
Sep 23, 2009 44.10 44.13 42.95 42.98 3,795,339 -1.03(-2.34%)
Sep 22, 2009 43.85 44.18 43.66 44.01 1,636,899 +0.79(+1.83%)
Sep 21, 2009 42.82 43.35 42.39 43.22 1,390,061 -0.29(-0.67%)
Sep 18, 2009 43.75 43.84 43.11 43.51 1,259,708 -0.11(-0.26%)
Sep 17, 2009 43.91 44.40 43.21 43.62 1,795,734 +0.02(+0.05%)
Sep 16, 2009 43.62 44.11 43.29 43.60 1,952,917 +0.59(+1.37%)
Sep 15, 2009 42.06 43.14 41.97 43.01 3,410,371 +1.04(+2.48%)
Sep 14, 2009 40.74 41.97 40.57 41.97 1,779,394 +0.67(+1.61%)
Sep 11, 2009 41.48 41.84 40.90 41.30 2,623,632 +0.20(+0.48%)
Sep 10, 2009 40.42 41.22 39.87 41.11 2,987,684 +0.70(+1.74%)
Sep 09, 2009 40.19 40.65 39.96 40.40 795,685 +0.21(+0.53%)
Sep 08, 2009 40.23 40.45 39.93 40.19 1,367,344 +0.76(+1.92%)
Sep 04, 2009 38.77 39.43 38.36 39.43 949,727 +0.64(+1.66%)
Sep 03, 2009 38.54 38.85 38.04 38.79 1,396,312 +0.80(+2.10%)
Sep 02, 2009 37.54 38.17 37.29 37.99 3,193,460 +0.34(+0.92%)
Sep 01, 2009 38.47 39.31 37.61 37.65 3,625,587 -1.09(-2.81%)
Aug 31, 2009 38.89 38.90 38.47 38.73 1,627,287 -0.77(-1.94%)
Aug 28, 2009 39.77 39.82 39.07 39.50 1,207,258 +0.39(+1.00%)
Aug 27, 2009 39.12 39.39 38.14 39.11 3,806,949 +0.06(+0.16%)
Aug 26, 2009 39.17 39.54 38.74 39.05 2,620,878 -0.19(-0.49%)
Aug 25, 2009 39.96 40.26 39.15 39.24 1,639,176 -0.39(-0.99%)
Aug 24, 2009 40.29 40.49 39.51 39.63 2,275,883 -0.25(-0.63%)
Aug 21, 2009 39.21 39.88 39.17 39.88 2,360,124 +1.09(+2.80%)
Aug 20, 2009 38.58 38.98 38.49 38.79 3,174,339 +0.26(+0.68%)
Aug 19, 2009 37.36 38.84 37.24 38.53 4,058,113 +0.34(+0.88%)
Aug 18, 2009 37.65 38.27 37.63 38.20 1,824,254 +0.78(+2.09%)
Aug 17, 2009 37.87 38.14 37.22 37.42 2,247,492 -1.84(-4.70%)
Aug 14, 2009 40.26 40.26 38.87 39.26 6,134,126 -0.93(-2.30%)
Aug 13, 2009 39.67 40.23 39.41 40.19 5,080,278 +1.06(+2.72%)
Aug 12, 2009 38.50 39.57 38.38 39.12 1,425,695 +0.44(+1.15%)
Aug 11, 2009 38.55 38.81 38.22 38.68 2,238,376 -0.19(-0.49%)
Aug 10, 2009 39.35 39.35 38.57 38.87 4,132,430 -0.73(-1.86%)
Aug 07, 2009 39.73 39.85 38.82 39.60 3,513,483 +0.47(+1.19%)
Aug 06, 2009 39.63 39.92 38.76 39.14 1,327,352 -0.28(-0.70%)
Aug 05, 2009 39.28 39.60 38.67 39.41 1,292,616 +0.43(+1.10%)
Aug 04, 2009 38.74 39.57 38.61 38.98 1,808,276 -0.10(-0.26%)
Aug 03, 2009 38.42 39.21 38.29 39.08 2,319,978 +1.47(+3.91%)
Jul 31, 2009 36.98 37.94 36.85 37.61 2,020,412 +0.70(+1.89%)
Jul 30, 2009 36.56 37.42 36.53 36.92 2,224,968 +1.01(+2.81%)
Jul 29, 2009 36.27 36.30 35.63 35.91 2,996,439 -0.94(-2.56%)
Jul 28, 2009 36.67 37.06 36.14 36.85 2,344,862 -0.25(-0.68%)
Jul 27, 2009 37.23 37.53 36.77 37.10 2,348,480 +0.00(+0.00%)
Jul 24, 2009 36.46 37.10 36.26 37.10 3,225,617 +0.46(+1.25%)
Jul 23, 2009 35.56 36.86 35.39 36.64 3,593,374 +1.11(+3.12%)
Jul 22, 2009 34.97 35.72 34.88 35.53 3,174,107 +0.05(+0.15%)
Jul 21, 2009 35.79 36.11 34.61 35.48 5,030,394 -0.01(-0.02%)
Jul 20, 2009 35.17 35.55 34.79 35.49 6,419,071 +0.87(+2.52%)
Jul 17, 2009 34.45 34.94 34.08 34.61 2,431,359 +0.25(+0.74%)
Jul 16, 2009 33.47 34.58 33.47 34.36 3,060,624 +0.84(+2.51%)
Jul 15, 2009 32.88 33.63 32.82 33.52 3,062,342 +1.42(+4.44%)
Jul 14, 2009 32.12 32.40 31.67 32.10 1,943,015 +0.24(+0.74%)
Jul 13, 2009 30.87 31.87 30.86 31.86 2,201,839 +0.85(+2.74%)
Jul 10, 2009 30.76 31.31 30.40 31.01 1,821,408 -0.17(-0.54%)
Jul 09, 2009 31.38 31.58 30.92 31.18 2,873,939 +0.39(+1.27%)
Jul 08, 2009 30.94 31.47 30.11 30.79 4,089,488 -0.11(-0.35%)
Jul 07, 2009 31.72 31.80 30.83 30.89 1,607,352 -0.81(-2.56%)
Jul 06, 2009 31.80 31.80 31.03 31.71 2,720,066 -0.74(-2.29%)
Jul 02, 2009 32.65 32.78 32.30 32.45 1,415,720 -0.81(-2.44%)
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.