Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 126.23 126.47 124.87 125.26 33,495 -0.04(-0.03%)
Sep 28, 2023 124.43 125.83 124.43 125.30 43,365 +1.23(+0.99%)
Sep 27, 2023 124.70 124.70 123.39 124.07 29,945 +0.28(+0.22%)
Sep 26, 2023 124.90 125.59 123.64 123.79 44,378 -2.05(-1.63%)
Sep 25, 2023 124.34 125.89 125.47 125.84 20,832 +0.95(+0.76%)
Sep 22, 2023 125.38 126.03 124.83 124.90 50,572 -0.17(-0.13%)
Sep 21, 2023 126.71 126.71 125.07 125.07 55,341 -2.38(-1.86%)
Sep 20, 2023 129.05 129.88 127.43 127.44 31,050 -1.32(-1.03%)
Sep 19, 2023 128.63 129.42 127.74 128.76 35,032 -0.03(-0.02%)
Sep 18, 2023 129.40 129.50 128.48 128.79 25,084 -0.51(-0.40%)
Sep 15, 2023 130.07 130.84 129.16 129.31 59,305 -1.15(-0.88%)
Sep 14, 2023 129.79 130.75 129.64 130.46 28,015 +1.97(+1.53%)
Sep 13, 2023 129.13 129.46 128.04 128.49 27,683 -0.79(-0.61%)
Sep 12, 2023 128.92 130.01 128.92 129.28 23,743 -0.26(-0.20%)
Sep 11, 2023 130.18 130.82 129.46 129.53 20,312 +0.17(+0.13%)
Sep 08, 2023 129.34 130.11 129.15 129.37 26,423 -0.11(-0.08%)
Sep 07, 2023 129.40 130.03 128.51 129.47 66,200 -0.81(-0.62%)
Sep 06, 2023 129.99 130.99 129.37 130.28 80,244 -0.38(-0.29%)
Sep 05, 2023 132.74 132.83 130.66 130.66 88,482 -2.27(-1.71%)
Sep 01, 2023 133.39 133.62 132.85 132.92 171,733 +1.03(+0.78%)
Aug 31, 2023 132.39 132.44 131.70 131.90 21,796 +0.04(+0.03%)
Aug 30, 2023 131.63 131.96 131.34 131.86 64,391 +0.31(+0.24%)
Aug 29, 2023 128.99 131.57 128.88 131.54 107,538 +2.26(+1.75%)
Aug 28, 2023 128.57 129.89 128.57 129.29 59,975 +0.94(+0.73%)
Aug 25, 2023 128.19 128.92 127.21 128.35 29,783 +0.64(+0.50%)
Aug 24, 2023 127.88 128.91 127.67 127.71 26,137 -0.75(-0.58%)
Aug 23, 2023 128.50 128.90 128.00 128.46 24,777 +0.15(+0.12%)
Aug 22, 2023 129.16 129.29 127.94 128.31 46,365 +0.02(+0.02%)
Aug 21, 2023 128.15 128.60 127.51 128.29 25,029 +0.27(+0.21%)
Aug 18, 2023 127.35 128.28 127.35 128.02 40,886 -0.30(-0.23%)
Aug 17, 2023 128.78 129.86 128.18 128.32 33,124 +0.18(+0.14%)
Aug 16, 2023 128.43 129.22 128.14 128.14 129,399 -0.72(-0.56%)
Aug 15, 2023 129.91 130.03 128.68 128.86 47,265 -2.52(-1.92%)
Aug 14, 2023 130.66 131.39 129.69 131.39 45,705 +0.81(+0.62%)
Aug 11, 2023 130.39 131.07 130.12 130.58 199,862 -0.38(-0.29%)
Aug 10, 2023 131.60 132.51 130.68 130.96 213,884 -0.27(-0.20%)
Aug 09, 2023 131.47 132.40 131.11 131.23 32,290 -0.12(-0.09%)
Aug 08, 2023 130.36 131.60 129.82 131.35 51,069 -1.62(-1.22%)
Aug 07, 2023 132.49 133.17 132.00 132.96 42,176 +1.13(+0.86%)
Aug 04, 2023 133.09 133.64 131.81 131.83 23,053 -0.55(-0.42%)
Aug 03, 2023 132.95 133.44 132.07 132.38 137,064 -1.06(-0.79%)
Aug 02, 2023 134.22 134.85 133.42 133.44 110,514 -2.29(-1.69%)
Aug 01, 2023 135.58 136.27 135.32 135.72 56,702 -1.01(-0.74%)
Jul 31, 2023 135.58 136.73 135.58 136.73 37,334 +1.34(+0.99%)
Jul 28, 2023 135.53 135.66 134.68 135.39 89,858 +1.06(+0.79%)
Jul 27, 2023 135.72 135.82 134.26 134.32 58,615 -0.97(-0.71%)
Jul 26, 2023 135.06 135.73 134.35 135.29 77,625 -0.56(-0.41%)
Jul 25, 2023 133.96 136.32 133.96 135.85 173,381 +2.35(+1.76%)
Jul 24, 2023 133.16 133.72 132.80 133.51 17,133 +0.54(+0.41%)
Jul 21, 2023 132.46 133.09 131.99 132.96 10,692 -0.05(-0.04%)
Jul 20, 2023 133.42 133.42 132.41 133.01 16,189 +0.24(+0.18%)
Jul 19, 2023 133.60 133.60 132.47 132.78 136,045 -0.90(-0.67%)
Jul 18, 2023 131.95 134.07 131.95 133.67 113,388 +1.06(+0.80%)
Jul 17, 2023 131.63 132.84 131.63 132.62 22,458 +0.16(+0.12%)
Jul 14, 2023 133.84 133.84 132.03 132.46 20,427 -1.23(-0.92%)
Jul 13, 2023 133.46 133.90 132.91 133.69 29,622 +0.72(+0.54%)
Jul 12, 2023 132.74 133.38 132.10 132.97 71,797 +2.08(+1.59%)
Jul 11, 2023 130.60 130.94 130.06 130.89 26,827 +1.31(+1.01%)
Jul 10, 2023 129.03 130.30 129.01 129.58 39,631 +0.32(+0.25%)
Jul 07, 2023 127.59 130.65 127.59 129.26 70,247 +1.56(+1.22%)
Jul 06, 2023 127.27 127.78 125.74 127.70 109,239 -0.99(-0.77%)
Jul 05, 2023 130.78 130.78 128.66 128.69 276,431 -3.18(-2.41%)
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.