Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 41.91 41.94 41.42 41.74 209,113 +0.39(+0.94%)
Jun 29, 2006 40.24 41.46 40.18 41.35 405,501 +1.55(+3.90%)
Jun 28, 2006 39.85 39.88 39.50 39.80 179,374 +0.10(+0.26%)
Jun 27, 2006 40.20 40.32 39.65 39.69 389,024 -0.54(-1.34%)
Jun 26, 2006 39.97 40.23 39.83 40.23 190,091 +0.22(+0.56%)
Jun 23, 2006 39.46 40.23 39.46 40.00 82,252 +0.40(+1.00%)
Jun 22, 2006 39.69 39.80 39.27 39.61 52,512 -0.29(-0.73%)
Jun 21, 2006 38.85 40.18 38.85 39.90 107,705 +1.02(+2.63%)
Jun 20, 2006 38.93 39.42 38.73 38.88 152,850 +0.00(+0.00%)
Jun 19, 2006 39.94 39.94 38.68 38.88 89,888 -0.89(-2.23%)
Jun 16, 2006 40.03 40.03 39.47 39.77 701,690 -0.23(-0.58%)
Jun 15, 2006 39.15 40.17 39.14 40.00 101,408 +1.47(+3.82%)
Jun 14, 2006 37.82 38.56 37.80 38.53 201,478 +0.54(+1.41%)
Jun 13, 2006 38.26 38.85 37.70 37.99 244,345 -0.72(-1.85%)
Jun 12, 2006 39.60 39.85 38.70 38.71 143,874 -0.94(-2.37%)
Jun 09, 2006 40.09 40.41 39.44 39.65 116,412 -0.29(-0.73%)
Jun 08, 2006 39.41 40.07 38.44 39.94 381,656 -0.18(-0.45%)
Jun 07, 2006 41.06 41.10 40.11 40.12 130,746 -1.06(-2.57%)
Jun 06, 2006 41.55 41.55 40.77 41.18 269,798 -0.40(-0.97%)
Jun 05, 2006 42.95 42.95 41.54 41.58 238,049 -1.37(-3.18%)
Jun 02, 2006 43.02 43.07 42.60 42.95 121,101 +0.34(+0.79%)
Jun 01, 2006 41.89 42.61 41.60 42.61 74,884 +0.56(+1.33%)
May 31, 2006 41.80 42.24 41.71 42.05 116,412 +0.52(+1.24%)
May 30, 2006 42.47 42.47 41.53 41.53 98,461 -0.92(-2.16%)
May 26, 2006 41.96 42.57 41.96 42.45 80,376 +0.60(+1.44%)
May 25, 2006 41.24 41.94 41.21 41.85 276,630 +0.97(+2.37%)
May 24, 2006 40.79 41.57 40.12 40.88 263,636 -0.34(-0.82%)
May 23, 2006 41.81 42.11 41.20 41.21 239,791 +0.20(+0.49%)
May 22, 2006 41.24 41.29 40.20 41.01 354,596 -0.87(-2.07%)
May 19, 2006 41.82 42.09 41.19 41.88 445,288 -0.01(-0.04%)
May 18, 2006 42.40 42.76 41.89 41.89 269,932 -0.51(-1.20%)
May 17, 2006 43.46 43.64 42.23 42.40 337,315 -1.16(-2.67%)
May 16, 2006 43.87 44.09 42.92 43.56 164,772 -0.11(-0.26%)
May 15, 2006 43.75 43.94 43.24 43.68 331,956 -0.80(-1.80%)
May 12, 2006 45.36 45.38 44.37 44.48 268,860 -1.08(-2.36%)
May 11, 2006 46.56 46.60 45.54 45.55 171,738 -0.57(-1.25%)
May 10, 2006 46.17 46.18 45.77 46.13 188,349 -0.02(-0.05%)
May 09, 2006 45.89 46.15 45.75 46.15 124,182 +0.39(+0.85%)
May 08, 2006 45.68 45.81 45.55 45.76 268,458 +0.22(+0.49%)
May 05, 2006 45.46 45.58 45.24 45.54 164,370 +0.31(+0.68%)
May 04, 2006 45.09 45.39 44.98 45.23 114,939 +0.40(+0.88%)
May 03, 2006 44.81 44.88 44.42 44.83 134,363 +0.07(+0.17%)
May 02, 2006 44.64 44.76 44.36 44.76 272,611 +0.34(+0.77%)
May 01, 2006 44.38 44.69 44.32 44.42 164,236 +0.52(+1.19%)
Apr 28, 2006 43.62 44.01 43.62 43.89 124,986 +0.38(+0.87%)
Apr 27, 2006 43.65 44.22 43.33 43.51 556,878 -0.77(-1.74%)
Apr 26, 2006 44.39 44.71 44.18 44.28 167,050 -0.07(-0.17%)
Apr 25, 2006 44.98 44.98 44.13 44.36 187,814 -0.27(-0.60%)
Apr 24, 2006 44.33 44.65 44.27 44.62 161,155 +0.04(+0.08%)
Apr 21, 2006 44.49 44.86 44.34 44.59 277,702 +0.56(+1.27%)
Apr 20, 2006 44.36 44.45 43.66 44.03 243,140 -0.48(-1.07%)
Apr 19, 2006 44.00 44.54 43.68 44.51 133,559 +0.60(+1.36%)
Apr 18, 2006 43.09 44.00 43.09 43.91 254,125 +1.22(+2.85%)
Apr 17, 2006 42.47 42.78 42.47 42.69 53,584 +0.35(+0.83%)
Apr 13, 2006 42.25 42.39 41.86 42.34 144,142 +0.09(+0.21%)
Apr 12, 2006 42.17 42.25 41.96 42.25 78,501 +0.24(+0.57%)
Apr 11, 2006 42.86 42.88 41.92 42.01 73,812 -0.26(-0.62%)
Apr 10, 2006 42.64 42.65 42.14 42.27 154,055 -0.06(-0.14%)
Apr 07, 2006 42.95 43.03 42.29 42.33 105,427 -0.60(-1.39%)
Apr 06, 2006 42.77 42.98 42.58 42.93 48,360 +0.25(+0.58%)
Apr 05, 2006 42.39 42.72 42.06 42.68 74,080 +0.47(+1.11%)
Apr 04, 2006 42.13 42.27 41.97 42.21 98,863 +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.