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 (%)
Jun 30, 2017 79.11 79.52 78.99 79.17 49,741 +0.40(+0.51%)
Jun 29, 2017 79.42 79.66 78.47 78.77 82,984 -0.70(-0.88%)
Jun 28, 2017 79.07 79.57 79.01 79.47 127,107 +1.07(+1.37%)
Jun 27, 2017 78.84 79.10 78.40 78.40 136,684 -0.47(-0.59%)
Jun 26, 2017 78.75 78.95 78.42 78.87 34,390 +0.19(+0.24%)
Jun 23, 2017 78.56 78.98 78.30 78.68 27,073 +0.23(+0.29%)
Jun 22, 2017 78.49 78.68 78.28 78.45 49,296 +0.20(+0.26%)
Jun 21, 2017 79.12 79.30 78.19 78.25 195,676 -0.96(-1.21%)
Jun 20, 2017 79.84 79.84 79.17 79.21 40,374 -0.54(-0.67%)
Jun 19, 2017 79.48 79.90 79.27 79.75 41,558 +0.78(+0.98%)
Jun 16, 2017 78.87 78.98 78.54 78.97 425,410 +0.28(+0.36%)
Jun 15, 2017 79.43 79.43 78.42 78.69 2,253,465 -1.02(-1.28%)
Jun 14, 2017 80.81 81.00 79.42 79.71 45,649 -1.01(-1.26%)
Jun 13, 2017 79.91 80.73 79.75 80.73 46,722 +1.05(+1.32%)
Jun 12, 2017 79.96 80.48 79.59 79.68 68,739 -0.52(-0.65%)
Jun 09, 2017 79.29 80.20 79.29 80.20 72,339 +0.93(+1.17%)
Jun 08, 2017 78.60 79.43 78.60 79.27 55,937 +0.44(+0.56%)
Jun 07, 2017 78.89 79.17 78.55 78.83 54,199 -0.11(-0.15%)
Jun 06, 2017 78.63 79.09 78.40 78.94 111,040 +0.16(+0.20%)
Jun 05, 2017 79.02 79.18 78.73 78.79 38,215 -0.30(-0.38%)
Jun 02, 2017 78.95 79.23 78.87 79.09 107,969 +0.19(+0.23%)
Jun 01, 2017 77.88 78.96 77.87 78.90 207,570 +0.96(+1.23%)
May 31, 2017 77.82 77.98 77.03 77.94 57,132 +0.23(+0.30%)
May 30, 2017 77.67 77.81 77.53 77.71 36,930 -0.15(-0.19%)
May 26, 2017 77.78 77.96 77.72 77.86 29,242 +0.15(+0.19%)
May 25, 2017 78.26 78.48 77.54 77.71 186,385 -0.38(-0.49%)
May 24, 2017 77.89 78.42 77.89 78.09 225,743 +0.44(+0.57%)
May 23, 2017 77.68 77.82 77.31 77.65 47,149 +0.33(+0.42%)
May 22, 2017 77.86 77.96 77.25 77.32 51,903 -0.07(-0.09%)
May 19, 2017 76.90 77.75 76.79 77.39 322,660 +0.83(+1.08%)
May 18, 2017 76.31 76.83 75.72 76.56 173,001 -0.03(-0.03%)
May 17, 2017 77.79 77.80 76.59 76.59 139,311 -1.68(-2.15%)
May 16, 2017 78.34 78.42 78.18 78.27 59,388 +0.11(+0.15%)
May 15, 2017 77.84 78.49 77.74 78.16 62,403 +0.68(+0.88%)
May 12, 2017 77.32 77.65 77.32 77.48 119,047 +0.00(+0.00%)
May 11, 2017 77.50 77.67 76.87 77.48 55,197 -0.19(-0.25%)
May 10, 2017 77.36 77.68 77.36 77.67 92,555 +0.30(+0.39%)
May 09, 2017 77.78 77.96 77.30 77.37 125,366 -0.47(-0.60%)
May 08, 2017 78.37 78.42 77.72 77.84 70,433 -0.76(-0.96%)
May 05, 2017 77.45 78.60 77.45 78.60 202,868 +1.23(+1.58%)
May 04, 2017 77.45 77.49 77.02 77.37 370,246 -0.01(-0.01%)
May 03, 2017 78.15 78.15 77.32 77.38 133,575 -1.03(-1.32%)
May 02, 2017 78.76 78.76 78.23 78.42 148,358 -0.27(-0.35%)
May 01, 2017 78.95 78.99 78.47 78.69 214,526 -0.06(-0.08%)
Apr 28, 2017 79.46 79.62 78.74 78.75 121,381 -0.70(-0.88%)
Apr 27, 2017 79.66 79.69 79.09 79.45 118,489 -0.41(-0.52%)
Apr 26, 2017 79.70 80.19 79.57 79.86 134,592 -0.27(-0.34%)
Apr 25, 2017 79.35 80.19 79.35 80.14 183,351 +1.35(+1.71%)
Apr 24, 2017 78.42 78.94 78.42 78.79 186,176 +1.12(+1.44%)
Apr 21, 2017 77.78 77.92 77.44 77.67 106,506 -0.11(-0.15%)
Apr 20, 2017 77.10 77.97 77.10 77.78 132,426 +0.93(+1.22%)
Apr 19, 2017 77.28 77.39 76.78 76.85 178,706 -0.17(-0.22%)
Apr 18, 2017 76.85 77.15 76.63 77.01 86,940 -0.13(-0.17%)
Apr 17, 2017 76.95 77.15 76.71 77.15 106,584 +0.53(+0.69%)
Apr 13, 2017 77.52 77.61 76.58 76.62 179,397 -0.91(-1.17%)
Apr 12, 2017 78.66 78.66 77.51 77.52 150,722 -1.28(-1.62%)
Apr 11, 2017 78.83 78.83 78.17 78.80 142,353 +0.00(+0.00%)
Apr 10, 2017 78.85 78.98 78.49 78.80 215,070 +0.03(+0.03%)
Apr 07, 2017 78.85 79.01 78.43 78.78 145,811 +0.04(+0.06%)
Apr 06, 2017 78.59 79.06 78.26 78.73 137,279 +0.34(+0.43%)
Apr 05, 2017 79.36 79.39 78.31 78.40 357,338 -0.24(-0.30%)
Apr 04, 2017 78.49 78.65 78.17 78.64 551,354 +0.33(+0.42%)
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.