Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

146.50 +2.30 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 41.92 41.94 41.42 41.74 209,101 +0.39(+0.94%)
Jun 29, 2006 40.24 41.46 40.19 41.35 405,476 +1.55(+3.90%)
Jun 28, 2006 39.86 39.88 39.51 39.80 179,363 +0.10(+0.26%)
Jun 27, 2006 40.20 40.32 39.66 39.69 389,000 -0.54(-1.34%)
Jun 26, 2006 39.98 40.23 39.83 40.23 190,079 +0.22(+0.56%)
Jun 23, 2006 39.46 40.23 39.46 40.01 82,247 +0.40(+1.00%)
Jun 22, 2006 39.69 39.80 39.27 39.61 52,509 -0.29(-0.73%)
Jun 21, 2006 38.86 40.18 38.86 39.90 107,698 +1.02(+2.63%)
Jun 20, 2006 38.93 39.42 38.74 38.88 152,840 +0.00(+0.00%)
Jun 19, 2006 39.94 39.94 38.69 38.88 89,882 -0.89(-2.23%)
Jun 16, 2006 40.03 40.03 39.47 39.77 701,647 -0.23(-0.58%)
Jun 15, 2006 39.16 40.17 39.14 40.00 101,402 +1.47(+3.82%)
Jun 14, 2006 37.83 38.57 37.80 38.53 201,465 +0.54(+1.41%)
Jun 13, 2006 38.26 38.86 37.71 37.99 244,330 -0.72(-1.85%)
Jun 12, 2006 39.60 39.86 38.70 38.71 143,865 -0.94(-2.37%)
Jun 09, 2006 40.09 40.42 39.44 39.65 116,405 -0.29(-0.73%)
Jun 08, 2006 39.42 40.07 38.45 39.94 381,632 -0.18(-0.45%)
Jun 07, 2006 41.06 41.10 40.11 40.12 130,738 -1.06(-2.57%)
Jun 06, 2006 41.55 41.55 40.77 41.18 269,781 -0.40(-0.97%)
Jun 05, 2006 42.95 42.95 41.54 41.58 238,035 -1.37(-3.18%)
Jun 02, 2006 43.02 43.07 42.60 42.95 121,093 +0.34(+0.79%)
Jun 01, 2006 41.90 42.61 41.60 42.61 74,879 +0.56(+1.33%)
May 31, 2006 41.81 42.24 41.72 42.05 116,405 +0.52(+1.24%)
May 30, 2006 42.48 42.48 41.53 41.54 98,455 -0.92(-2.16%)
May 26, 2006 41.96 42.57 41.96 42.46 80,371 +0.60(+1.44%)
May 25, 2006 41.25 41.94 41.21 41.85 276,613 +0.97(+2.37%)
May 24, 2006 40.79 41.57 40.13 40.88 263,620 -0.34(-0.82%)
May 23, 2006 41.81 42.11 41.20 41.22 239,776 +0.20(+0.49%)
May 22, 2006 41.25 41.29 40.20 41.01 354,574 -0.87(-2.07%)
May 19, 2006 41.82 42.10 41.19 41.88 445,260 -0.01(-0.04%)
May 18, 2006 42.40 42.76 41.89 41.90 269,915 -0.51(-1.20%)
May 17, 2006 43.46 43.64 42.23 42.40 337,294 -1.16(-2.67%)
May 16, 2006 43.87 44.09 42.93 43.57 164,762 -0.11(-0.26%)
May 15, 2006 43.75 43.94 43.24 43.68 331,936 -0.80(-1.80%)
May 12, 2006 45.36 45.38 44.37 44.48 268,844 -1.07(-2.36%)
May 11, 2006 46.56 46.61 45.55 45.55 171,728 -0.57(-1.25%)
May 10, 2006 46.17 46.18 45.78 46.13 188,338 -0.02(-0.05%)
May 09, 2006 45.90 46.15 45.75 46.15 124,174 +0.39(+0.85%)
May 08, 2006 45.69 45.81 45.55 45.76 268,442 +0.22(+0.49%)
May 05, 2006 45.46 45.58 45.24 45.54 164,360 +0.31(+0.68%)
May 04, 2006 45.09 45.40 44.98 45.23 114,931 +0.40(+0.88%)
May 03, 2006 44.81 44.88 44.42 44.84 134,355 +0.07(+0.17%)
May 02, 2006 44.64 44.76 44.37 44.76 272,594 +0.34(+0.77%)
May 01, 2006 44.38 44.69 44.32 44.42 164,226 +0.52(+1.19%)
Apr 28, 2006 43.63 44.01 43.63 43.90 124,978 +0.38(+0.87%)
Apr 27, 2006 43.65 44.22 43.33 43.52 556,843 -0.77(-1.74%)
Apr 26, 2006 44.39 44.71 44.18 44.28 167,039 -0.07(-0.17%)
Apr 25, 2006 44.99 44.99 44.13 44.36 187,802 -0.27(-0.60%)
Apr 24, 2006 44.33 44.66 44.28 44.63 161,145 +0.04(+0.08%)
Apr 21, 2006 44.49 44.86 44.34 44.59 277,685 +0.56(+1.27%)
Apr 20, 2006 44.37 44.45 43.66 44.03 243,125 -0.48(-1.07%)
Apr 19, 2006 44.00 44.54 43.69 44.51 133,551 +0.60(+1.36%)
Apr 18, 2006 43.10 44.00 43.09 43.91 254,109 +1.22(+2.85%)
Apr 17, 2006 42.48 42.78 42.48 42.69 53,581 +0.35(+0.83%)
Apr 13, 2006 42.25 42.40 41.86 42.34 144,133 +0.09(+0.21%)
Apr 12, 2006 42.17 42.25 41.96 42.25 78,496 +0.24(+0.57%)
Apr 11, 2006 42.86 42.88 41.93 42.01 73,808 -0.26(-0.62%)
Apr 10, 2006 42.64 42.65 42.14 42.28 154,046 -0.06(-0.14%)
Apr 07, 2006 42.95 43.03 42.29 42.34 105,421 -0.60(-1.39%)
Apr 06, 2006 42.78 42.98 42.58 42.93 48,357 +0.25(+0.58%)
Apr 05, 2006 42.39 42.72 42.07 42.69 74,076 +0.47(+1.11%)
Apr 04, 2006 42.13 42.27 41.97 42.22 98,857 +0.13(+0.32%)
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.