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, 2004 34.95 35.09 34.68 35.00 47,341 +0.18(+0.51%)
Jun 29, 2004 34.42 34.82 34.30 34.82 52,114 +0.52(+1.51%)
Jun 28, 2004 34.68 34.74 34.26 34.30 40,634 -0.18(-0.52%)
Jun 25, 2004 34.48 34.68 34.32 34.48 33,023 -0.08(-0.22%)
Jun 24, 2004 34.54 34.71 34.48 34.56 596,870 -0.02(-0.04%)
Jun 23, 2004 34.05 34.57 34.05 34.57 295,274 +0.42(+1.23%)
Jun 22, 2004 33.88 34.16 33.71 34.16 43,988 +0.06(+0.18%)
Jun 21, 2004 34.09 34.21 33.95 34.09 106,809 -0.12(-0.36%)
Jun 18, 2004 33.71 34.25 33.71 34.22 38,957 +0.64(+1.92%)
Jun 17, 2004 33.50 33.68 33.38 33.57 154,925 +0.01(+0.02%)
Jun 16, 2004 33.42 33.57 33.15 33.57 150,668 +0.21(+0.63%)
Jun 15, 2004 33.53 33.64 33.36 33.36 25,928 +0.24(+0.73%)
Jun 14, 2004 33.39 33.52 33.06 33.12 51,727 -0.58(-1.73%)
Jun 10, 2004 33.67 33.79 33.56 33.70 33,539 +0.16(+0.46%)
Jun 09, 2004 33.86 33.86 33.50 33.54 158,924 -0.32(-0.94%)
Jun 08, 2004 33.76 33.92 33.63 33.86 31,346 -0.04(-0.11%)
Jun 07, 2004 33.47 33.90 33.43 33.90 209,878 +0.67(+2.01%)
Jun 04, 2004 33.07 33.40 32.96 33.23 33,926 +0.36(+1.11%)
Jun 03, 2004 33.42 33.43 32.87 32.87 136,866 -0.64(-1.90%)
Jun 02, 2004 33.61 33.61 33.18 33.50 36,893 +0.03(+0.09%)
Jun 01, 2004 33.39 33.57 33.22 33.47 692,199 +0.05(+0.16%)
May 28, 2004 33.56 33.57 33.27 33.42 38,828 -0.14(-0.42%)
May 27, 2004 33.26 33.68 33.26 33.56 79,204 +0.38(+1.15%)
May 26, 2004 33.10 33.26 33.03 33.18 67,465 +0.09(+0.26%)
May 25, 2004 32.37 33.11 32.25 33.09 94,941 +0.54(+1.67%)
May 24, 2004 32.29 32.75 32.29 32.55 80,752 +0.36(+1.13%)
May 21, 2004 32.33 32.54 32.10 32.19 48,115 +0.42(+1.32%)
May 20, 2004 31.74 32.16 31.68 31.77 50,179 -0.12(-0.39%)
May 19, 2004 32.14 32.68 31.71 31.89 172,598 +0.09(+0.29%)
May 18, 2004 31.30 31.88 31.30 31.80 196,849 +0.58(+1.86%)
May 17, 2004 31.44 31.55 31.18 31.22 82,300 -0.70(-2.19%)
May 14, 2004 32.08 32.08 31.73 31.92 285,986 -0.06(-0.19%)
May 13, 2004 31.55 32.09 31.55 31.98 145,766 +0.34(+1.08%)
May 12, 2004 31.74 31.74 31.11 31.64 67,207 -0.07(-0.22%)
May 11, 2004 31.53 31.81 31.45 31.71 223,810 +0.42(+1.34%)
May 10, 2004 31.04 31.67 30.92 31.29 990,311 -0.15(-0.49%)
May 07, 2004 32.37 32.56 31.44 31.44 460,520 -1.16(-3.54%)
May 06, 2004 32.54 32.75 32.29 32.60 191,560 -0.43(-1.31%)
May 05, 2004 33.30 33.30 32.99 33.03 41,795 -0.07(-0.21%)
May 04, 2004 32.75 33.43 32.75 33.10 190,786 +0.35(+1.07%)
May 03, 2004 32.64 32.87 32.41 32.75 328,942 +0.05(+0.14%)
Apr 30, 2004 32.83 33.05 32.61 32.71 73,657 -0.11(-0.33%)
Apr 29, 2004 33.30 33.56 32.57 32.81 286,631 -0.47(-1.40%)
Apr 28, 2004 34.03 34.03 33.23 33.28 355,516 -1.19(-3.46%)
Apr 27, 2004 34.50 34.65 34.34 34.47 139,574 -0.02(-0.07%)
Apr 26, 2004 34.73 34.88 34.33 34.50 31,604 -0.05(-0.13%)
Apr 23, 2004 34.96 34.96 34.16 34.54 47,341 -0.29(-0.85%)
Apr 22, 2004 33.76 34.88 33.76 34.84 351,130 +1.02(+3.00%)
Apr 21, 2004 34.03 34.03 33.46 33.82 56,629 -0.05(-0.16%)
Apr 20, 2004 34.88 34.95 33.88 33.88 81,655 -0.97(-2.78%)
Apr 19, 2004 35.00 35.00 34.61 34.85 196,849 -0.08(-0.22%)
Apr 16, 2004 34.51 34.92 34.51 34.92 44,375 +0.40(+1.14%)
Apr 15, 2004 34.54 34.57 34.22 34.53 184,595 +0.29(+0.86%)
Apr 14, 2004 34.12 34.64 34.11 34.23 72,496 -0.03(-0.09%)
Apr 13, 2004 35.12 35.12 34.12 34.26 75,463 -0.74(-2.10%)
Apr 12, 2004 34.61 35.05 34.61 35.00 49,663 +0.43(+1.26%)
Apr 08, 2004 35.04 35.05 34.43 34.57 157,118 -0.26(-0.73%)
Apr 07, 2004 35.08 35.22 34.73 34.82 92,491 -0.50(-1.40%)
Apr 06, 2004 35.12 35.32 34.95 35.32 150,926 +0.20(+0.57%)
Apr 05, 2004 35.23 35.23 34.89 35.12 137,898 -0.09(-0.26%)
Apr 02, 2004 34.88 35.26 34.82 35.21 145,379 +0.59(+1.70%)
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.