US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 50.86 51.11 49.84 50.33 805,802 -0.19(-0.37%)
Sep 29, 2010 50.70 50.86 50.40 50.52 876,100 -0.23(-0.46%)
Sep 28, 2010 50.34 50.91 49.63 50.76 2,042,917 +0.30(+0.60%)
Sep 27, 2010 50.73 50.83 50.44 50.45 1,509,662 -0.15(-0.29%)
Sep 24, 2010 50.05 50.72 50.03 50.60 348,479 +1.14(+2.30%)
Sep 23, 2010 49.35 50.04 49.12 49.46 982,745 -0.40(-0.81%)
Sep 22, 2010 49.73 50.33 49.70 49.87 1,950,906 +0.20(+0.41%)
Sep 21, 2010 49.85 49.90 49.14 49.66 1,225,969 -0.18(-0.36%)
Sep 20, 2010 49.32 49.95 49.04 49.84 605,965 +0.55(+1.12%)
Sep 17, 2010 49.29 49.53 48.95 49.29 446,707 +0.43(+0.87%)
Sep 15, 2010 48.62 48.91 48.38 48.86 1,506,005 -0.05(-0.11%)
Sep 14, 2010 48.76 49.25 48.54 48.92 1,846,866 -0.03(-0.06%)
Sep 13, 2010 48.57 49.06 48.55 48.95 712,053 +0.85(+1.76%)
Sep 10, 2010 47.96 48.34 47.82 48.10 295,176 +0.29(+0.60%)
Sep 09, 2010 48.62 48.72 47.64 47.82 1,202,700 -0.34(-0.71%)
Sep 08, 2010 47.88 48.48 47.88 48.16 214,465 +0.40(+0.83%)
Sep 07, 2010 47.97 48.10 47.54 47.76 412,893 -0.40(-0.84%)
Sep 03, 2010 48.06 48.27 47.79 48.17 349,468 +0.57(+1.19%)
Sep 02, 2010 47.18 47.62 46.91 47.60 231,197 +0.47(+1.01%)
Sep 01, 2010 46.31 47.19 46.26 47.12 572,465 +1.65(+3.62%)
Aug 31, 2010 45.48 45.85 44.89 45.48 386 +0.38(+0.84%)
Aug 30, 2010 45.65 45.86 45.06 45.10 336,528 +0.55(+1.24%)
Aug 27, 2010 45.77 45.77 44.14 44.55 936,328 +0.22(+0.49%)
Aug 26, 2010 44.69 45.13 44.20 44.33 1,806,229 -0.05(-0.11%)
Aug 25, 2010 44.10 44.52 43.39 44.38 1,563,921 +0.07(+0.16%)
Aug 24, 2010 44.66 44.94 44.26 44.31 841,558 -1.20(-2.63%)
Aug 23, 2010 46.16 46.46 45.45 45.50 541,752 -0.47(-1.03%)
Aug 20, 2010 45.94 46.03 45.49 45.98 380,813 -0.30(-0.65%)
Aug 19, 2010 47.03 47.38 46.04 46.28 633,159 -0.99(-2.10%)
Aug 18, 2010 47.13 47.51 46.71 47.27 502,719 +0.17(+0.36%)
Aug 17, 2010 46.69 47.51 46.69 47.10 691,163 +1.13(+2.47%)
Aug 16, 2010 45.59 46.31 45.49 45.97 496,686 +0.23(+0.49%)
Aug 13, 2010 45.77 46.05 45.56 45.74 506,464 -0.23(-0.51%)
Aug 12, 2010 45.10 46.27 45.01 45.98 757,785 +0.18(+0.39%)
Aug 11, 2010 46.44 46.51 45.62 45.80 1,035,666 -1.62(-3.41%)
Aug 10, 2010 47.37 47.73 46.90 47.41 128 -0.57(-1.20%)
Aug 09, 2010 48.01 48.10 47.63 47.99 270,508 +0.26(+0.55%)
Aug 06, 2010 47.72 48.17 47.13 47.72 1,721,851 -0.03(-0.07%)
Aug 05, 2010 47.46 47.80 47.36 47.75 2,388,615 +0.01(+0.02%)
Aug 04, 2010 47.32 47.81 47.08 47.75 458,488 +0.56(+1.19%)
Aug 03, 2010 47.55 47.62 47.00 47.18 1,492,526 -0.73(-1.53%)
Aug 02, 2010 47.24 48.04 47.23 47.92 880,526 +1.37(+2.95%)
Jul 30, 2010 46.54 46.77 45.59 46.54 664,179 +0.32(+0.69%)
Jul 29, 2010 46.49 46.96 45.69 46.22 2,457,864 +0.09(+0.19%)
Jul 28, 2010 46.13 46.59 45.91 46.14 2,803,607 -0.27(-0.59%)
Jul 27, 2010 47.26 47.37 46.12 46.41 2,457,055 -0.50(-1.06%)
Jul 26, 2010 46.57 46.93 46.37 46.91 713,540 +0.32(+0.68%)
Jul 23, 2010 45.66 46.65 45.64 46.59 1,065,199 +0.87(+1.90%)
Jul 22, 2010 44.88 45.92 44.88 45.72 1,677,882 +1.46(+3.30%)
Jul 21, 2010 44.94 45.24 43.93 44.26 1,638,834 -0.13(-0.30%)
Jul 20, 2010 42.57 44.47 42.44 44.39 1,004,982 +1.34(+3.10%)
Jul 19, 2010 43.11 43.30 42.56 43.06 518,097 +0.04(+0.09%)
Jul 16, 2010 43.02 44.17 42.88 43.02 771,532 -1.45(-3.27%)
Jul 15, 2010 44.69 44.69 43.82 44.47 872,275 -0.16(-0.37%)
Jul 14, 2010 44.53 45.02 44.24 44.63 755,976 -0.17(-0.38%)
Jul 13, 2010 44.79 45.09 44.42 44.80 709,537 +0.92(+2.09%)
Jul 12, 2010 44.34 44.54 43.62 43.89 932,329 -0.76(-1.70%)
Jul 09, 2010 44.65 44.81 43.63 44.65 1,304,472 +0.96(+2.19%)
Jul 08, 2010 43.37 43.74 42.90 43.69 823,957 +0.70(+1.63%)
Jul 07, 2010 41.22 43.01 41.07 42.99 1,360,490 +1.83(+4.45%)
Jul 06, 2010 41.87 42.24 40.71 41.16 1,055,706 +0.12(+0.28%)
Jul 02, 2010 41.04 41.67 40.71 41.04 906,104 -0.27(-0.66%)
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.