US Basic Materials Ishares ETF (NY: IYM )

147.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 127.04 127.04 125.90 126.36 43,141 -0.76(-0.60%)
Aug 30, 2021 127.92 127.97 127.06 127.12 70,062 -0.23(-0.18%)
Aug 27, 2021 125.83 127.79 125.83 127.34 61,288 +2.06(+1.64%)
Aug 26, 2021 126.16 126.54 125.21 125.28 54,592 -1.02(-0.80%)
Aug 25, 2021 125.54 126.71 125.32 126.30 20,709 +0.40(+0.32%)
Aug 24, 2021 125.56 126.35 125.56 125.90 64,585 +1.06(+0.85%)
Aug 23, 2021 124.16 125.20 124.01 124.84 36,441 +1.63(+1.33%)
Aug 20, 2021 122.73 123.48 122.73 123.20 73,936 +0.41(+0.33%)
Aug 19, 2021 123.24 123.45 122.18 122.80 148,348 -1.85(-1.49%)
Aug 18, 2021 125.67 126.37 124.54 124.65 383,294 -1.57(-1.24%)
Aug 17, 2021 127.22 127.30 124.68 126.21 103,144 -1.90(-1.48%)
Aug 16, 2021 128.20 128.22 126.70 128.11 69,705 -0.93(-0.72%)
Aug 13, 2021 129.09 129.22 128.82 129.04 23,584 +0.17(+0.13%)
Aug 12, 2021 129.17 129.17 127.48 128.87 60,235 -0.24(-0.18%)
Aug 11, 2021 128.36 129.11 127.84 129.11 282,641 +1.83(+1.44%)
Aug 10, 2021 125.24 127.68 125.24 127.28 351,391 +2.06(+1.65%)
Aug 09, 2021 125.36 125.69 124.24 125.22 115,852 -0.44(-0.35%)
Aug 06, 2021 124.69 125.87 124.56 125.65 65,756 +1.82(+1.47%)
Aug 05, 2021 124.65 125.48 123.74 123.83 49,377 -0.17(-0.14%)
Aug 04, 2021 125.22 125.84 124.00 124.00 83,433 -1.69(-1.34%)
Aug 03, 2021 124.48 125.69 123.52 125.69 172,045 +1.27(+1.02%)
Aug 02, 2021 127.00 127.65 124.42 124.42 524,934 -1.94(-1.53%)
Jul 30, 2021 125.41 127.23 125.41 126.36 62,357 +0.59(+0.47%)
Jul 29, 2021 124.86 126.12 124.86 125.77 95,991 +1.87(+1.51%)
Jul 28, 2021 123.73 124.33 122.81 123.90 54,793 +0.05(+0.04%)
Jul 27, 2021 123.11 124.42 121.91 123.85 85,558 -0.11(-0.08%)
Jul 26, 2021 122.81 123.91 122.81 123.95 80,818 +1.37(+1.12%)
Jul 23, 2021 122.33 122.61 121.52 122.59 41,504 +0.89(+0.73%)
Jul 22, 2021 121.61 122.08 120.50 121.69 27,396 +0.10(+0.09%)
Jul 21, 2021 121.07 121.90 120.89 121.59 124,042 +1.65(+1.38%)
Jul 20, 2021 117.74 120.64 117.60 119.94 275,336 +1.71(+1.45%)
Jul 19, 2021 118.76 118.76 117.32 118.23 539,228 -2.74(-2.27%)
Jul 16, 2021 123.85 123.85 120.83 120.97 159,782 -2.46(-1.99%)
Jul 15, 2021 122.80 124.25 122.80 123.43 182,900 -0.01(-0.01%)
Jul 14, 2021 124.14 125.05 123.09 123.44 54,404 -0.14(-0.11%)
Jul 13, 2021 124.98 125.05 123.41 123.58 71,842 -1.50(-1.20%)
Jul 12, 2021 124.02 125.56 123.78 125.08 94,214 +0.39(+0.31%)
Jul 09, 2021 123.38 124.92 123.38 124.69 85,631 +2.84(+2.33%)
Jul 08, 2021 121.99 122.57 120.86 121.86 119,535 -2.05(-1.65%)
Jul 07, 2021 122.76 123.96 122.38 123.91 507,591 +1.16(+0.94%)
Jul 06, 2021 125.00 125.00 122.08 122.75 464,563 -2.14(-1.71%)
Jul 02, 2021 124.89 125.10 124.12 124.89 755,429 +0.24(+0.19%)
Jul 01, 2021 124.65 124.86 124.02 124.65 1,926,979 +0.88(+0.71%)
Jun 30, 2021 123.23 123.94 123.16 123.77 121,029 +0.30(+0.25%)
Jun 29, 2021 123.82 124.37 123.19 123.46 55,261 +0.21(+0.17%)
Jun 28, 2021 123.70 124.04 122.37 123.25 47,654 -0.16(-0.13%)
Jun 25, 2021 124.20 124.24 123.27 123.41 40,659 -0.21(-0.17%)
Jun 24, 2021 124.16 124.27 123.23 123.62 57,399 +0.54(+0.44%)
Jun 23, 2021 124.60 124.71 123.08 123.08 61,864 -0.97(-0.78%)
Jun 22, 2021 124.05 124.59 124.05 124.05 68,151 +0.47(+0.38%)
Jun 21, 2021 122.40 123.75 122.32 123.58 89,182 +2.43(+2.01%)
Jun 18, 2021 121.98 122.49 121.04 121.15 64,952 -2.27(-1.84%)
Jun 17, 2021 126.12 126.12 121.85 123.42 112,928 -3.21(-2.53%)
Jun 16, 2021 128.15 128.15 126.32 126.63 40,613 -1.51(-1.18%)
Jun 15, 2021 128.36 128.72 126.99 128.14 41,834 -0.31(-0.24%)
Jun 14, 2021 129.62 129.62 127.76 128.46 489,293 -1.52(-1.17%)
Jun 11, 2021 130.43 130.93 129.35 129.97 27,473 +0.31(+0.24%)
Jun 10, 2021 131.23 131.47 129.63 129.66 26,227 -0.71(-0.54%)
Jun 09, 2021 131.28 131.55 130.32 130.37 29,136 -1.03(-0.79%)
Jun 08, 2021 131.26 131.78 130.32 131.40 25,601 +0.30(+0.23%)
Jun 07, 2021 132.71 132.71 130.38 131.10 43,383 -1.56(-1.18%)
Jun 04, 2021 132.74 133.08 132.19 132.66 39,106 +0.36(+0.27%)
Jun 03, 2021 131.70 132.34 130.86 132.30 76,961 -0.42(-0.31%)
Jun 02, 2021 133.89 133.89 132.52 132.71 65,109 -0.97(-0.72%)
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.