Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

145.48 -1.02 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 52.82 53.21 52.46 53.07 132,592 +0.64(+1.21%)
Aug 30, 2012 52.72 52.73 52.39 52.43 110,315 -0.44(-0.82%)
Aug 29, 2012 52.80 52.99 52.51 52.87 88,149 -0.11(-0.21%)
Aug 27, 2012 53.50 53.50 52.93 52.98 112,790 -0.52(-0.98%)
Aug 24, 2012 53.39 53.62 53.08 53.51 192,634 -0.07(-0.14%)
Aug 23, 2012 54.42 54.42 53.52 53.58 184,346 -0.87(-1.60%)
Aug 22, 2012 53.85 54.46 53.56 54.45 126,616 +0.42(+0.78%)
Aug 21, 2012 54.19 54.75 53.86 54.03 79,120 +0.04(+0.07%)
Aug 20, 2012 53.73 54.01 53.55 53.99 244,666 +0.07(+0.13%)
Aug 17, 2012 54.01 54.10 53.75 53.92 70,572 -0.02(-0.03%)
Aug 16, 2012 53.21 54.06 53.21 53.93 47,521 +0.74(+1.39%)
Aug 15, 2012 52.81 53.26 52.76 53.19 56,516 +0.22(+0.41%)
Aug 14, 2012 53.45 53.65 52.85 52.97 81,648 -0.33(-0.62%)
Aug 13, 2012 53.62 53.70 53.04 53.30 92,229 -0.41(-0.77%)
Aug 10, 2012 53.09 53.77 53.09 53.72 86,648 +0.11(+0.21%)
Aug 09, 2012 53.08 53.87 53.08 53.60 147,581 +0.38(+0.71%)
Aug 08, 2012 52.76 53.40 52.76 53.22 108,753 +0.16(+0.30%)
Aug 07, 2012 52.76 53.26 52.70 53.06 232,680 +0.64(+1.21%)
Aug 06, 2012 51.97 52.70 51.92 52.43 165,096 +0.69(+1.32%)
Aug 03, 2012 51.31 52.09 51.31 51.74 141,285 +1.06(+2.08%)
Aug 02, 2012 51.04 51.26 50.27 50.68 195,315 -0.60(-1.18%)
Aug 01, 2012 51.57 51.90 51.28 51.29 152,058 -0.07(-0.14%)
Jul 31, 2012 51.45 51.70 51.28 51.36 187,041 -0.18(-0.34%)
Jul 30, 2012 51.47 51.80 51.22 51.54 268,082 +0.06(+0.13%)
Jul 27, 2012 50.66 51.67 50.52 51.47 308,103 +1.10(+2.18%)
Jul 26, 2012 50.60 50.79 49.86 50.38 255,346 +0.47(+0.94%)
Jul 25, 2012 50.31 50.35 49.65 49.91 155,392 -0.08(-0.16%)
Jul 24, 2012 51.05 51.05 49.64 49.99 177,179 -0.95(-1.87%)
Jul 23, 2012 50.82 51.03 50.34 50.94 342,333 -0.76(-1.47%)
Jul 20, 2012 51.79 52.21 51.51 51.70 148,208 -0.49(-0.94%)
Jul 19, 2012 51.82 52.33 51.68 52.19 460,850 +0.56(+1.09%)
Jul 18, 2012 51.02 51.83 50.93 51.63 118,647 +0.31(+0.61%)
Jul 17, 2012 50.97 51.36 50.43 51.31 151,129 +0.56(+1.11%)
Jul 16, 2012 50.84 50.94 50.32 50.75 108,220 -0.35(-0.68%)
Jul 13, 2012 50.37 51.21 50.36 51.10 115,029 +0.98(+1.95%)
Jul 12, 2012 49.93 50.47 49.34 50.12 198,172 -0.34(-0.67%)
Jul 11, 2012 50.76 50.82 50.10 50.46 519,143 -0.23(-0.45%)
Jul 10, 2012 51.96 52.20 50.40 50.68 179,657 -0.91(-1.77%)
Jul 09, 2012 52.10 52.14 51.48 51.60 137,426 -0.56(-1.07%)
Jul 06, 2012 52.21 52.29 51.83 52.15 177,623 -0.74(-1.40%)
Jul 05, 2012 52.71 53.23 52.49 52.89 129,672 -0.06(-0.11%)
Jul 03, 2012 52.18 53.09 52.14 52.95 251,376 +1.02(+1.97%)
Jul 02, 2012 52.00 52.29 51.36 51.93 159,386 -0.24(-0.46%)
Jun 29, 2012 52.06 52.18 51.55 52.17 228,851 +1.52(+3.01%)
Jun 28, 2012 50.06 50.69 49.77 50.64 231,228 +0.13(+0.26%)
Jun 27, 2012 50.16 50.67 50.08 50.52 287,504 +0.43(+0.85%)
Jun 26, 2012 50.14 50.39 49.74 50.09 147,123 +0.04(+0.08%)
Jun 25, 2012 50.19 50.35 49.73 50.05 252,619 -0.77(-1.51%)
Jun 22, 2012 50.97 51.02 50.34 50.81 221,230 +0.18(+0.35%)
Jun 21, 2012 52.55 52.55 50.59 50.64 178,154 -1.96(-3.72%)
Jun 20, 2012 52.70 53.20 52.22 52.59 249,244 -0.16(-0.31%)
Jun 19, 2012 51.88 52.89 51.83 52.76 283,374 +1.28(+2.48%)
Jun 18, 2012 50.90 51.62 50.80 51.48 125,705 +0.22(+0.44%)
Jun 15, 2012 50.77 51.31 50.59 51.25 115,283 +0.78(+1.54%)
Jun 14, 2012 50.28 50.60 49.91 50.47 134,235 +0.30(+0.59%)
Jun 13, 2012 50.63 50.92 50.04 50.18 98,181 -0.69(-1.36%)
Jun 12, 2012 50.34 50.87 49.94 50.87 164,593 +0.83(+1.67%)
Jun 11, 2012 51.81 51.82 49.99 50.03 332,558 -1.14(-2.23%)
Jun 08, 2012 50.61 51.20 50.20 51.17 112,773 +0.28(+0.55%)
Jun 07, 2012 51.62 52.09 50.77 50.89 236,656 +0.03(+0.06%)
Jun 06, 2012 50.18 50.87 50.16 50.86 221,991 +1.21(+2.44%)
Jun 05, 2012 49.09 49.73 49.02 49.65 347,435 +0.39(+0.80%)
Jun 04, 2012 49.27 49.34 48.31 49.26 343,509 +0.06(+0.11%)
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.