Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 62.12 62.86 61.92 62.58 1,293,300 +0.66(+1.06%)
Jun 29, 2011 61.49 62.33 61.19 61.92 1,999,439 +0.81(+1.32%)
Jun 28, 2011 60.16 61.12 60.11 61.11 784,413 +1.15(+1.91%)
Jun 27, 2011 59.86 60.20 59.07 59.97 755,202 +0.17(+0.28%)
Jun 24, 2011 60.49 60.63 59.66 59.80 1,420,380 -0.44(-0.74%)
Jun 23, 2011 59.25 60.32 58.57 60.25 1,073,756 +0.02(+0.03%)
Jun 22, 2011 60.19 61.01 60.03 60.23 1,663,462 -0.16(-0.26%)
Jun 21, 2011 59.10 60.49 59.10 60.39 1,204,204 +1.81(+3.09%)
Jun 20, 2011 58.40 58.80 58.39 58.58 643,091 +0.51(+0.88%)
Jun 17, 2011 58.71 58.80 57.84 58.07 1,060,611 -0.05(-0.08%)
Jun 16, 2011 58.74 59.01 57.25 58.11 1,148,739 -0.72(-1.22%)
Jun 15, 2011 59.52 59.91 58.58 58.83 1,654,581 -1.29(-2.15%)
Jun 14, 2011 59.64 60.41 59.53 60.12 1,087,760 +1.24(+2.11%)
Jun 13, 2011 59.67 59.88 58.41 58.88 1,373,397 -0.61(-1.02%)
Jun 10, 2011 59.89 60.31 59.31 59.48 1,471,369 -0.81(-1.34%)
Jun 09, 2011 59.62 60.54 59.55 60.29 1,065,035 +0.90(+1.51%)
Jun 08, 2011 59.79 59.99 59.17 59.40 1,006,530 -0.70(-1.17%)
Jun 07, 2011 60.40 60.73 59.98 60.10 1,072,936 +0.15(+0.25%)
Jun 06, 2011 60.70 61.17 59.84 59.95 959,623 -0.91(-1.49%)
Jun 03, 2011 60.76 61.39 60.60 60.85 1,492,626 -0.18(-0.30%)
May 24, 2011 61.15 61.76 60.69 61.03 961,409 +0.35(+0.58%)
May 23, 2011 60.53 60.88 60.14 60.68 1,463,603 -0.88(-1.43%)
May 20, 2011 62.06 62.10 61.10 61.56 594,526 -0.57(-0.92%)
May 19, 2011 62.50 62.80 61.81 62.13 709,813 -0.20(-0.33%)
May 18, 2011 61.32 62.41 61.00 62.34 1,106,371 +1.24(+2.04%)
May 17, 2011 61.13 61.54 60.46 61.10 1,138,128 -0.37(-0.60%)
May 16, 2011 61.48 62.80 61.24 61.47 1,045,674 -0.31(-0.50%)
May 13, 2011 62.82 62.98 61.55 61.77 2,672,179 -0.98(-1.56%)
May 12, 2011 62.60 63.16 61.91 62.75 1,146,338 -0.03(-0.05%)
May 11, 2011 64.44 64.53 62.54 62.78 964,432 -1.81(-2.80%)
May 10, 2011 64.36 64.72 64.00 64.59 772,051 +0.39(+0.61%)
May 09, 2011 63.48 64.38 63.26 64.20 877,749 +1.06(+1.68%)
May 06, 2011 63.60 64.20 62.80 63.13 1,044,950 +0.46(+0.73%)
May 05, 2011 63.02 63.96 62.35 62.68 1,370,353 -0.83(-1.30%)
May 04, 2011 64.60 64.61 63.06 63.50 996,009 -1.14(-1.77%)
May 03, 2011 65.52 65.60 64.20 64.65 818,297 -1.09(-1.66%)
May 02, 2011 65.69 65.79 65.55 65.74 785,072 -0.34(-0.51%)
Apr 29, 2011 65.87 66.28 65.63 66.08 1,012,543 +0.36(+0.55%)
Apr 28, 2011 65.52 66.11 65.36 65.72 976,536 +0.26(+0.40%)
Apr 27, 2011 65.36 65.52 64.21 65.46 806,342 +0.05(+0.07%)
Apr 26, 2011 64.92 65.68 64.83 65.41 823,143 +0.61(+0.94%)
Apr 25, 2011 65.19 65.19 64.45 64.80 398,256 -0.30(-0.46%)
Apr 21, 2011 64.53 65.10 64.28 65.10 477,103 +0.91(+1.41%)
Apr 20, 2011 64.34 64.56 64.02 64.20 729,236 +1.04(+1.64%)
Apr 19, 2011 62.31 63.24 62.31 63.16 899,790 +0.96(+1.54%)
Apr 18, 2011 62.42 62.52 61.51 62.20 1,078,346 -0.91(-1.43%)
Apr 15, 2011 62.98 63.19 62.39 63.10 581,858 +0.47(+0.75%)
Apr 14, 2011 62.13 62.78 62.06 62.63 767,444 +0.17(+0.28%)
Apr 13, 2011 63.24 63.24 61.95 62.46 7,806,904 -0.18(-0.29%)
Apr 12, 2011 63.19 63.41 62.45 62.64 987,280 -1.28(-2.01%)
Apr 11, 2011 65.02 65.21 63.62 63.92 857,495 -1.09(-1.67%)
Apr 08, 2011 65.71 65.88 64.67 65.01 824,699 -0.20(-0.31%)
Apr 07, 2011 65.32 65.94 64.87 65.21 613,987 -0.06(-0.08%)
Apr 06, 2011 66.30 66.33 65.07 65.27 1,081,352 -0.51(-0.78%)
Apr 05, 2011 64.90 66.15 64.70 65.78 6,658,419 +0.77(+1.19%)
Apr 04, 2011 64.87 65.22 64.74 65.01 392,977 +0.51(+0.79%)
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.