US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 110.19 110.29 108.08 108.88 72,992 -1.63(-1.47%)
Feb 25, 2021 113.44 113.45 110.12 110.50 51,157 -3.11(-2.74%)
Feb 24, 2021 112.33 113.97 112.24 113.61 95,150 +1.21(+1.08%)
Feb 23, 2021 111.37 112.60 109.68 112.40 855,051 +0.38(+0.34%)
Feb 22, 2021 110.92 112.47 110.92 112.03 52,644 +0.90(+0.81%)
Feb 19, 2021 109.60 111.54 109.60 111.12 37,453 +2.42(+2.23%)
Feb 18, 2021 109.44 109.44 108.29 108.70 23,081 -1.02(-0.93%)
Feb 17, 2021 109.74 110.11 108.63 109.72 61,333 -0.34(-0.31%)
Feb 16, 2021 110.63 110.81 109.96 110.06 47,130 +0.25(+0.23%)
Feb 12, 2021 108.88 109.91 108.88 109.81 25,962 +0.70(+0.65%)
Feb 11, 2021 109.15 109.57 108.07 109.10 38,164 +0.38(+0.35%)
Feb 10, 2021 110.05 110.05 108.20 108.73 55,907 -0.60(-0.55%)
Feb 09, 2021 110.34 110.34 108.93 109.33 31,965 -0.81(-0.73%)
Feb 08, 2021 110.10 110.50 109.90 110.14 65,256 +0.98(+0.90%)
Feb 05, 2021 108.35 109.29 108.07 109.16 137,792 +1.93(+1.80%)
Feb 04, 2021 107.27 107.74 106.44 107.23 715,829 -0.42(-0.39%)
Feb 03, 2021 107.69 108.03 107.29 107.66 238,276 +0.29(+0.27%)
Feb 02, 2021 106.63 107.61 106.12 107.36 41,944 +1.41(+1.33%)
Feb 01, 2021 105.48 106.07 104.51 105.95 106,403 +1.48(+1.42%)
Jan 29, 2021 106.79 107.04 103.94 104.47 98,103 -2.38(-2.23%)
Jan 28, 2021 105.80 107.46 105.77 106.85 109,059 +2.11(+2.01%)
Jan 27, 2021 106.23 106.23 103.37 104.74 92,002 -3.17(-2.93%)
Jan 26, 2021 110.19 110.19 107.91 107.91 121,500 -1.57(-1.43%)
Jan 25, 2021 109.81 109.81 107.50 109.48 84,610 -0.66(-0.60%)
Jan 22, 2021 109.29 110.46 109.08 110.14 46,711 -0.47(-0.42%)
Jan 21, 2021 112.65 113.08 110.61 110.61 79,361 -2.06(-1.83%)
Jan 20, 2021 113.39 113.39 112.48 112.67 213,917 -0.11(-0.10%)
Jan 19, 2021 113.03 113.03 112.00 112.78 120,658 +0.83(+0.74%)
Jan 15, 2021 113.35 113.35 110.99 111.95 180,460 -2.20(-1.93%)
Jan 14, 2021 114.82 114.97 114.01 114.15 68,128 -0.23(-0.20%)
Jan 13, 2021 115.35 115.62 113.84 114.38 261,292 -1.11(-0.96%)
Jan 12, 2021 113.50 115.69 113.40 115.48 162,246 +1.71(+1.50%)
Jan 11, 2021 112.23 114.19 111.68 113.78 80,393 -0.09(-0.08%)
Jan 08, 2021 114.45 114.60 112.52 113.87 96,401 -0.65(-0.57%)
Jan 07, 2021 114.17 115.29 113.95 114.52 367,625 +1.07(+0.94%)
Jan 06, 2021 109.55 114.31 109.55 113.45 529,869 +4.54(+4.17%)
Jan 05, 2021 105.89 109.22 105.89 108.91 892,423 +2.98(+2.81%)
Jan 04, 2021 107.67 108.56 105.50 105.93 2,790,228 -0.66(-0.62%)
Dec 31, 2020 106.58 106.58 106.58 35,680 +0.20(+0.19%)
Dec 30, 2020 104.97 106.47 104.97 106.39 35,680 +1.61(+1.53%)
Dec 29, 2020 105.68 105.68 104.22 104.78 65,073 -0.26(-0.25%)
Dec 28, 2020 106.59 106.73 105.00 105.04 62,552 -0.51(-0.48%)
Dec 24, 2020 105.11 105.55 104.74 105.55 20,216 +0.71(+0.68%)
Dec 23, 2020 105.40 106.10 104.84 104.84 38,659 +0.17(+0.16%)
Dec 22, 2020 105.54 105.63 104.56 104.67 199,314 -0.82(-0.77%)
Dec 21, 2020 103.88 105.64 103.59 105.48 34,700 -0.72(-0.67%)
Dec 18, 2020 106.35 106.35 105.13 106.20 31,282 +0.27(+0.26%)
Dec 17, 2020 105.63 105.97 105.25 105.93 99,317 +1.35(+1.29%)
Dec 16, 2020 105.12 105.12 104.06 104.57 47,032 -0.31(-0.30%)
Dec 15, 2020 103.94 104.97 103.56 104.88 136,598 +1.99(+1.94%)
Dec 14, 2020 105.13 105.19 102.87 102.89 65,574 -1.29(-1.24%)
Dec 11, 2020 103.97 104.63 103.34 104.18 30,546 -0.61(-0.58%)
Dec 10, 2020 104.70 105.49 104.38 104.79 397,812 -0.33(-0.31%)
Dec 09, 2020 105.20 105.61 104.25 105.12 79,372 +0.25(+0.24%)
Dec 08, 2020 103.81 105.06 103.57 104.86 57,607 +0.75(+0.72%)
Dec 07, 2020 105.07 105.35 103.88 104.11 36,635 -0.94(-0.89%)
Dec 04, 2020 103.32 105.14 102.96 105.05 48,169 +2.20(+2.14%)
Dec 03, 2020 103.83 104.11 102.56 102.85 93,431 -0.64(-0.61%)
Dec 02, 2020 104.30 104.40 103.38 103.49 109,986 -1.13(-1.08%)
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.