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 (%)
Nov 30, 2021 127.67 127.94 124.12 124.31 76,127 -4.07(-3.17%)
Nov 29, 2021 129.76 130.06 127.40 128.38 28,345 +0.09(+0.07%)
Nov 26, 2021 127.65 128.79 126.45 128.29 27,743 -2.66(-2.03%)
Nov 24, 2021 131.47 131.63 130.82 130.95 20,416 -1.00(-0.76%)
Nov 23, 2021 131.95 132.46 131.20 131.95 38,486 +0.31(+0.24%)
Nov 22, 2021 130.76 132.83 130.76 131.64 21,358 +0.95(+0.73%)
Nov 19, 2021 130.41 131.50 130.21 130.69 24,418 -0.53(-0.41%)
Nov 18, 2021 131.66 131.40 131.12 131.22 33,798 -0.37(-0.28%)
Nov 17, 2021 132.52 133.15 131.50 131.59 587,257 -1.19(-0.89%)
Nov 16, 2021 133.82 133.82 132.78 132.78 32,083 -1.06(-0.79%)
Nov 15, 2021 134.74 134.74 133.40 133.84 42,407 -0.79(-0.59%)
Nov 12, 2021 133.67 134.91 133.46 134.63 33,675 +1.03(+0.77%)
Nov 11, 2021 132.47 134.23 132.47 133.60 45,237 +2.38(+1.82%)
Nov 10, 2021 132.68 131.22 648,464 -1.27(-0.96%)
Nov 09, 2021 131.94 132.54 131.28 132.49 29,047 +0.22(+0.16%)
Nov 08, 2021 132.19 133.09 131.90 132.28 42,795 +1.71(+1.31%)
Nov 05, 2021 129.21 130.63 129.21 130.56 30,580 +1.81(+1.41%)
Nov 04, 2021 129.87 130.02 128.37 128.75 29,982 -0.76(-0.59%)
Nov 03, 2021 127.91 129.95 127.77 129.51 39,144 +1.50(+1.17%)
Nov 02, 2021 127.53 128.15 126.72 128.01 42,117 +0.56(+0.44%)
Nov 01, 2021 127.26 128.18 126.69 127.45 25,242 +0.46(+0.36%)
Oct 29, 2021 127.04 127.83 126.42 126.99 27,147 -0.34(-0.27%)
Oct 28, 2021 126.58 127.55 126.44 127.33 59,225 +1.31(+1.04%)
Oct 27, 2021 128.45 128.16 125.94 126.02 75,003 -3.44(-2.66%)
Oct 26, 2021 129.54 129.46 384,386 +0.01(+0.01%)
Oct 25, 2021 128.66 129.95 128.09 129.45 25,981 +2.09(+1.64%)
Oct 22, 2021 128.09 129.13 127.25 127.36 30,390 +0.04(+0.03%)
Oct 21, 2021 127.50 127.50 126.13 127.33 55,792 -0.95(-0.74%)
Oct 20, 2021 127.59 128.76 127.49 128.28 22,211 +0.77(+0.60%)
Oct 19, 2021 128.09 128.09 126.64 127.51 432,161 +0.28(+0.22%)
Oct 18, 2021 126.09 127.33 125.65 127.23 46,883 +0.05(+0.04%)
Oct 15, 2021 127.40 127.96 126.87 127.18 30,900 +0.77(+0.61%)
Oct 14, 2021 124.92 126.65 124.88 126.41 36,167 +2.97(+2.41%)
Oct 13, 2021 123.55 123.96 122.21 123.44 69,727 +0.69(+0.57%)
Oct 12, 2021 122.26 123.17 122.15 122.75 48,778 +0.64(+0.52%)
Oct 11, 2021 122.35 123.87 122.11 122.11 44,022 +0.76(+0.63%)
Oct 08, 2021 122.00 122.25 121.14 121.35 56,094 -0.41(-0.34%)
Oct 07, 2021 121.23 123.07 121.23 121.76 88,022 +2.20(+1.84%)
Oct 06, 2021 118.86 119.70 117.37 119.56 93,643 -0.97(-0.80%)
Oct 05, 2021 119.86 121.02 118.85 120.52 157,191 +0.97(+0.81%)
Oct 04, 2021 120.00 120.89 118.89 119.56 912,571 -0.50(-0.42%)
Oct 01, 2021 119.08 120.64 117.73 120.06 1,305,204 +1.74(+1.47%)
Sep 30, 2021 120.52 121.04 118.32 118.32 50,470 -1.72(-1.43%)
Sep 29, 2021 121.31 121.31 119.96 120.04 25,363 -0.79(-0.65%)
Sep 28, 2021 121.45 121.81 120.27 120.83 104,000 -0.88(-0.73%)
Sep 27, 2021 120.25 122.21 120.25 121.71 45,348 +1.90(+1.59%)
Sep 24, 2021 119.19 120.41 119.09 119.81 34,160 +0.11(+0.10%)
Sep 23, 2021 118.60 120.57 118.60 119.70 47,330 +1.97(+1.67%)
Sep 22, 2021 117.57 119.14 117.57 117.73 89,560 +1.51(+1.30%)
Sep 21, 2021 117.47 117.66 115.36 116.22 131,971 -0.63(-0.54%)
Sep 20, 2021 116.45 117.52 115.18 116.85 90,605 -3.12(-2.60%)
Sep 17, 2021 121.98 121.98 119.50 119.97 33,510 -2.49(-2.03%)
Sep 16, 2021 123.52 123.52 121.45 122.46 51,816 -1.46(-1.18%)
Sep 15, 2021 122.51 124.11 122.51 123.92 198,350 +1.76(+1.44%)
Sep 14, 2021 124.25 124.25 121.92 122.16 41,708 -1.51(-1.22%)
Sep 13, 2021 124.84 124.84 122.82 123.67 64,883 +0.02(+0.02%)
Sep 10, 2021 124.72 125.32 123.58 123.65 25,365 -0.35(-0.28%)
Sep 09, 2021 123.75 124.86 123.75 124.00 22,765 +0.33(+0.27%)
Sep 08, 2021 124.81 124.83 123.18 123.67 44,734 -1.28(-1.02%)
Sep 07, 2021 125.22 125.47 124.78 124.95 41,687 -0.64(-0.51%)
Sep 03, 2021 126.24 126.24 125.56 125.59 53,825 -0.71(-0.56%)
Sep 02, 2021 125.89 126.85 125.87 126.30 84,368 +0.78(+0.62%)
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.