Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

143.86 +1.89 (+1.33%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 33.14 33.66 33.14 33.57 269,503 +0.32(+0.95%)
Jan 29, 2004 33.61 33.79 32.95 33.26 209,958 -0.23(-0.69%)
Jan 28, 2004 33.88 34.24 33.34 33.49 188,212 -0.35(-1.03%)
Jan 27, 2004 33.85 33.95 33.71 33.84 120,901 +0.12(+0.34%)
Jan 26, 2004 33.60 33.80 33.46 33.72 205,557 +0.24(+0.72%)
Jan 23, 2004 34.11 34.18 33.35 33.48 140,188 -0.63(-1.86%)
Jan 22, 2004 34.42 34.55 34.07 34.12 144,589 -0.46(-1.34%)
Jan 21, 2004 34.45 34.74 34.19 34.58 76,501 +0.06(+0.18%)
Jan 20, 2004 34.51 34.63 34.32 34.52 179,798 +0.19(+0.56%)
Jan 16, 2004 34.31 34.79 34.18 34.32 120,253 -0.02(-0.07%)
Jan 15, 2004 34.65 34.76 34.18 34.35 175,008 -0.28(-0.80%)
Jan 14, 2004 34.66 34.69 34.44 34.62 281,671 +0.04(+0.11%)
Jan 13, 2004 35.03 35.06 34.38 34.59 100,319 -0.25(-0.73%)
Jan 12, 2004 35.00 35.01 34.65 34.84 204,133 -0.19(-0.55%)
Jan 09, 2004 35.32 35.34 34.89 35.03 185,752 -0.63(-1.75%)
Jan 08, 2004 35.53 35.67 35.37 35.66 256,429 +0.38(+1.07%)
Jan 07, 2004 35.30 35.30 34.76 35.28 202,451 -0.17(-0.48%)
Jan 06, 2004 35.71 35.71 35.15 35.45 502,503 -0.26(-0.74%)
Jan 05, 2004 35.45 35.71 35.15 35.71 264,972 +0.78(+2.23%)
Jan 02, 2004 35.39 35.40 34.93 34.93 246,203 -0.29(-0.81%)
Dec 31, 2003 35.35 35.35 34.97 35.22 95,788 +0.00(+0.00%)
Dec 30, 2003 35.45 35.45 35.09 35.22 226,657 -0.28(-0.78%)
Dec 29, 2003 35.02 35.50 35.02 35.50 171,513 +0.66(+1.88%)
Dec 26, 2003 34.56 34.86 34.56 34.84 69,899 +0.22(+0.65%)
Dec 24, 2003 34.69 34.69 34.52 34.62 45,046 -0.09(-0.24%)
Dec 23, 2003 34.76 34.80 34.50 34.70 149,896 +0.11(+0.31%)
Dec 22, 2003 34.47 34.65 34.47 34.59 229,504 +0.29(+0.86%)
Dec 19, 2003 34.39 34.39 34.17 34.30 132,680 -0.01(-0.02%)
Dec 18, 2003 33.94 34.22 33.86 34.31 144,718 +0.37(+1.09%)
Dec 17, 2003 33.64 33.94 33.46 33.94 80,514 +0.16(+0.48%)
Dec 16, 2003 33.61 33.78 33.38 33.78 75,336 +0.06(+0.18%)
Dec 15, 2003 34.12 34.12 33.68 33.71 151,579 -0.01(-0.02%)
Dec 12, 2003 33.71 33.82 33.48 33.72 93,717 +0.02(+0.05%)
Dec 11, 2003 33.37 33.71 33.17 33.71 129,962 +0.42(+1.28%)
Dec 10, 2003 33.76 33.76 33.17 33.28 236,753 -0.47(-1.40%)
Dec 09, 2003 33.80 33.94 33.74 33.75 330,212 -0.04(-0.11%)
Dec 08, 2003 33.33 33.80 33.19 33.79 125,431 +0.63(+1.89%)
Dec 05, 2003 33.40 33.41 33.06 33.16 99,413 -0.36(-1.08%)
Dec 04, 2003 33.20 33.53 33.19 33.53 242,061 +0.42(+1.28%)
Dec 03, 2003 33.22 33.39 33.01 33.10 143,424 +0.12(+0.37%)
Dec 02, 2003 32.95 33.01 32.83 32.98 103,296 -0.01(-0.02%)
Dec 01, 2003 32.10 32.99 32.41 32.99 151,320 +0.89(+2.77%)
Nov 28, 2003 32.08 32.13 32.04 32.10 26,794 +0.08(+0.24%)
Nov 26, 2003 31.89 32.04 31.86 32.02 45,046 +0.42(+1.32%)
Nov 25, 2003 31.29 31.57 31.27 31.60 66,793 +0.44(+1.41%)
Nov 24, 2003 31.08 31.17 31.02 31.16 72,488 +0.42(+1.36%)
Nov 21, 2003 30.71 30.89 30.70 30.75 15,015 +0.04(+0.13%)
Nov 20, 2003 30.75 30.87 30.60 30.71 38,315 -0.29(-0.92%)
Nov 19, 2003 30.77 30.96 30.77 30.99 21,617 +0.10(+0.32%)
Nov 18, 2003 31.13 31.13 30.83 30.89 46,858 -0.10(-0.32%)
Nov 17, 2003 31.00 31.02 30.73 30.99 153,391 -0.23(-0.74%)
Nov 14, 2003 31.64 31.74 31.17 31.23 70,288 -0.12(-0.39%)
Nov 13, 2003 31.32 31.33 31.14 31.35 43,881 -0.02(-0.07%)
Nov 12, 2003 31.00 31.37 30.91 31.37 40,774 +0.53(+1.73%)
Nov 11, 2003 30.94 31.02 30.84 30.84 20,063 -0.09(-0.30%)
Nov 10, 2003 31.38 31.38 30.91 30.93 52,295 -0.52(-1.65%)
Nov 07, 2003 31.33 31.54 31.38 31.45 43,622 +0.12(+0.39%)
Nov 06, 2003 31.02 31.33 30.96 31.33 48,929 +0.18(+0.57%)
Nov 05, 2003 31.32 31.15 31.02 31.15 120,383 -0.07(-0.22%)
Nov 04, 2003 31.32 31.40 31.19 31.22 46,599 -0.11(-0.35%)
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.