US Basic Materials Ishares ETF (NY: IYM )

147.73 +0.35 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 39.33 39.81 39.33 39.60 99,069 +0.43(+1.09%)
Mar 30, 2005 38.70 39.17 38.70 39.17 94,167 +0.53(+1.36%)
Mar 29, 2005 39.49 39.92 38.59 38.64 184,982 -0.96(-2.42%)
Mar 28, 2005 39.73 39.93 39.54 39.60 66,046 -0.17(-0.42%)
Mar 24, 2005 40.12 40.14 39.77 39.77 70,690 -0.11(-0.27%)
Mar 23, 2005 40.23 40.24 39.86 39.88 159,698 -0.48(-1.19%)
Mar 22, 2005 40.53 41.09 40.33 40.36 177,887 -0.10(-0.25%)
Mar 21, 2005 40.79 40.79 40.27 40.46 103,842 -0.26(-0.65%)
Mar 18, 2005 40.70 40.72 40.38 40.72 69,787 +0.04(+0.10%)
Mar 17, 2005 40.25 40.77 40.16 40.68 67,078 +0.48(+1.20%)
Mar 16, 2005 40.83 40.91 40.05 40.20 191,947 -0.88(-2.14%)
Mar 15, 2005 41.38 41.45 41.03 41.08 69,529 -0.16(-0.38%)
Mar 14, 2005 41.29 41.40 40.91 41.23 83,203 -0.07(-0.17%)
Mar 11, 2005 41.01 41.65 41.01 41.30 93,264 +0.23(+0.57%)
Mar 10, 2005 41.64 42.25 40.70 41.07 144,992 -0.57(-1.36%)
Mar 09, 2005 41.58 42.02 41.55 41.64 155,441 +0.10(+0.24%)
Mar 08, 2005 41.81 41.81 41.47 41.54 207,814 -0.20(-0.48%)
Mar 07, 2005 42.21 42.23 41.68 41.74 492,640 -0.37(-0.88%)
Mar 04, 2005 41.31 42.17 41.25 42.11 343,132 +1.16(+2.84%)
Mar 03, 2005 41.07 41.19 40.73 40.95 99,198 +0.01(+0.02%)
Mar 02, 2005 40.94 41.06 40.57 40.94 112,227 -0.08(-0.19%)
Mar 01, 2005 41.16 41.39 40.93 41.02 181,241 -0.06(-0.15%)
Feb 28, 2005 41.43 41.44 40.75 41.08 151,184 -0.29(-0.71%)
Feb 25, 2005 40.82 41.45 40.73 41.37 210,652 +0.60(+1.46%)
Feb 24, 2005 40.27 40.78 40.17 40.78 65,014 +0.60(+1.51%)
Feb 23, 2005 39.81 40.23 39.76 40.17 67,723 +0.47(+1.17%)
Feb 22, 2005 40.26 40.46 39.71 39.71 182,144 -0.55(-1.37%)
Feb 18, 2005 39.99 40.32 39.93 40.26 80,881 +0.36(+0.89%)
Feb 17, 2005 40.16 40.16 39.82 39.90 135,963 -0.10(-0.25%)
Feb 16, 2005 39.41 40.07 39.34 40.00 108,357 +0.54(+1.38%)
Feb 15, 2005 39.35 39.63 39.27 39.46 111,969 +0.23(+0.59%)
Feb 14, 2005 39.13 39.30 39.13 39.23 37,409 +0.01(+0.02%)
Feb 11, 2005 38.84 39.30 38.64 39.22 43,988 +0.41(+1.06%)
Feb 10, 2005 38.26 38.84 38.26 38.81 46,825 +0.59(+1.54%)
Feb 09, 2005 38.68 38.68 38.19 38.22 39,731 -0.52(-1.34%)
Feb 08, 2005 38.81 38.84 38.61 38.74 43,730 -0.08(-0.20%)
Feb 07, 2005 38.72 39.06 38.72 38.81 56,500 +0.11(+0.28%)
Feb 04, 2005 38.47 38.78 38.41 38.71 418,208 +0.30(+0.79%)
Feb 03, 2005 38.36 38.41 38.18 38.40 179,693 -0.20(-0.52%)
Feb 02, 2005 38.41 38.69 38.40 38.61 65,401 +0.31(+0.81%)
Feb 01, 2005 37.97 38.37 37.97 38.30 294,629 +0.33(+0.86%)
Jan 31, 2005 37.84 38.11 37.71 37.97 68,755 +0.42(+1.11%)
Jan 28, 2005 37.64 37.69 37.33 37.55 260,187 -0.05(-0.12%)
Jan 27, 2005 37.52 37.64 37.26 37.60 120,354 +0.24(+0.64%)
Jan 26, 2005 37.29 37.48 37.17 37.36 51,211 +0.26(+0.69%)
Jan 25, 2005 37.33 37.56 37.10 37.10 57,145 +0.17(+0.46%)
Jan 24, 2005 37.62 37.66 36.93 36.93 139,316 -0.60(-1.59%)
Jan 21, 2005 37.73 37.74 37.49 37.53 38,312 -0.05(-0.14%)
Jan 20, 2005 37.70 37.78 37.50 37.58 42,440 -0.21(-0.55%)
Jan 19, 2005 38.11 38.12 37.72 37.79 38,699 -0.25(-0.65%)
Jan 18, 2005 37.83 38.10 37.60 38.04 83,719 +0.17(+0.45%)
Jan 14, 2005 37.54 37.89 37.45 37.87 47,341 +0.45(+1.20%)
Jan 13, 2005 37.52 37.76 37.35 37.42 74,560 -0.16(-0.41%)
Jan 12, 2005 37.27 37.58 37.02 37.57 58,564 +0.28(+0.75%)
Jan 11, 2005 37.56 38.26 37.16 37.30 68,755 -0.37(-0.99%)
Jan 10, 2005 37.61 37.91 37.55 37.67 274,764 +0.13(+0.35%)
Jan 07, 2005 37.71 37.74 37.40 37.54 49,534 -0.01(-0.02%)
Jan 06, 2005 37.17 37.64 37.17 37.54 64,111 +0.41(+1.11%)
Jan 05, 2005 37.68 37.94 37.13 37.13 62,047 -0.44(-1.18%)
Jan 04, 2005 38.41 38.41 37.47 37.57 221,617 -0.95(-2.47%)
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.