Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

143.80 -2.57 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 146.60 146.81 143.24 143.80 23,796 -2.57(-1.76%)
Apr 11, 2024 146.80 147.00 145.67 146.37 21,407 -0.56(-0.38%)
Apr 10, 2024 146.60 147.74 146.31 146.93 332,554 -2.10(-1.41%)
Apr 09, 2024 149.08 149.79 147.67 149.03 25,900 +0.58(+0.39%)
Apr 08, 2024 149.11 149.15 148.31 148.45 11,598 -0.12(-0.08%)
Apr 05, 2024 146.94 148.64 146.94 148.57 435,859 +1.37(+0.93%)
Apr 04, 2024 149.22 149.74 147.11 147.20 17,477 -1.60(-1.08%)
Apr 03, 2024 147.68 148.81 147.68 148.80 14,923 +1.36(+0.92%)
Apr 02, 2024 147.96 147.96 146.99 147.44 27,842 -0.50(-0.34%)
Apr 01, 2024 148.47 148.47 147.59 147.94 13,983 +0.21(+0.14%)
Mar 28, 2024 147.23 147.95 147.11 147.73 13,423 +0.35(+0.24%)
Mar 27, 2024 145.03 147.38 145.03 147.38 15,257 +2.74(+1.89%)
Mar 26, 2024 145.59 145.59 144.56 144.64 12,027 -0.40(-0.28%)
Mar 25, 2024 145.03 145.89 145.02 145.04 11,661 +0.03(+0.02%)
Mar 22, 2024 145.84 145.89 144.95 145.01 14,336 -0.90(-0.62%)
Mar 21, 2024 146.01 146.18 145.38 145.91 10,198 +0.49(+0.34%)
Mar 20, 2024 143.43 145.94 143.43 145.42 12,574 +1.67(+1.16%)
Mar 19, 2024 143.53 143.76 143.11 143.75 14,081 -0.03(-0.02%)
Mar 18, 2024 143.87 144.78 143.75 143.79 15,256 +0.35(+0.24%)
Mar 15, 2024 141.93 143.79 141.93 143.44 8,382 +0.77(+0.54%)
Mar 14, 2024 143.45 143.45 142.16 142.67 14,426 -1.22(-0.85%)
Mar 13, 2024 142.69 144.54 142.69 143.89 12,424 +1.67(+1.18%)
Mar 12, 2024 142.80 142.80 141.72 142.21 15,269 -0.32(-0.22%)
Mar 11, 2024 141.94 143.07 141.47 142.53 11,595 +1.40(+0.99%)
Mar 08, 2024 141.96 142.28 141.09 141.13 17,846 -0.70(-0.50%)
Mar 07, 2024 140.73 142.31 140.73 141.84 11,283 +2.04(+1.46%)
Mar 06, 2024 139.56 140.42 139.28 139.80 18,433 +1.18(+0.85%)
Mar 05, 2024 139.33 139.61 138.34 138.62 14,718 -1.06(-0.76%)
Mar 04, 2024 138.50 139.88 138.50 139.68 9,555 +1.00(+0.72%)
Mar 01, 2024 138.22 138.96 138.22 138.68 11,506 +0.64(+0.46%)
Feb 29, 2024 137.58 138.33 137.46 138.04 10,209 +0.90(+0.66%)
Feb 28, 2024 136.25 137.64 136.25 137.14 9,472 +0.14(+0.10%)
Feb 27, 2024 136.83 137.02 136.64 137.01 11,462 +0.44(+0.32%)
Feb 26, 2024 136.88 136.88 136.18 136.57 10,760 -0.89(-0.65%)
Feb 23, 2024 136.54 137.58 136.54 137.46 11,185 +0.87(+0.64%)
Feb 22, 2024 135.42 136.70 135.35 136.59 13,898 +1.20(+0.88%)
Feb 21, 2024 134.30 135.39 134.30 135.39 15,722 +0.67(+0.50%)
Feb 20, 2024 134.95 135.18 134.57 134.72 23,142 -0.67(-0.49%)
Feb 16, 2024 134.94 136.39 134.94 135.39 17,789 +0.51(+0.38%)
Feb 15, 2024 132.14 135.06 132.14 134.88 34,862 +3.28(+2.49%)
Feb 14, 2024 131.65 131.77 130.81 131.60 17,180 +0.73(+0.56%)
Feb 13, 2024 131.99 132.22 130.08 130.88 23,891 -2.55(-1.91%)
Feb 12, 2024 132.43 134.00 132.43 133.43 26,926 +1.01(+0.76%)
Feb 09, 2024 131.81 132.42 131.57 132.42 12,146 +0.38(+0.29%)
Feb 08, 2024 132.36 132.36 131.47 132.04 15,858 -0.48(-0.36%)
Feb 07, 2024 132.45 132.70 132.18 132.52 43,671 +0.74(+0.56%)
Feb 06, 2024 130.76 132.14 130.76 131.78 22,820 +1.99(+1.54%)
Feb 05, 2024 130.48 130.48 129.38 129.79 176,400 -3.44(-2.58%)
Feb 02, 2024 133.10 133.90 131.94 133.23 31,624 -1.04(-0.77%)
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.