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 (%)
Sep 30, 2021 120.96 121.47 118.75 118.75 50,289 -1.73(-1.43%)
Sep 29, 2021 121.75 121.75 120.40 120.47 25,272 -0.79(-0.65%)
Sep 28, 2021 121.89 122.25 120.70 121.26 103,627 -0.89(-0.73%)
Sep 27, 2021 120.68 122.64 120.68 122.15 45,186 +1.91(+1.59%)
Sep 24, 2021 119.62 120.84 119.52 120.24 34,037 +0.11(+0.09%)
Sep 23, 2021 119.03 121.00 119.03 120.13 47,160 +1.98(+1.67%)
Sep 22, 2021 117.99 119.57 117.99 118.15 89,239 +1.52(+1.30%)
Sep 21, 2021 117.90 118.08 115.78 116.64 131,498 -0.64(-0.54%)
Sep 20, 2021 116.87 117.94 115.59 117.27 90,280 -3.13(-2.60%)
Sep 17, 2021 122.42 122.42 119.93 120.40 33,390 -2.50(-2.03%)
Sep 16, 2021 123.96 123.96 121.88 122.90 51,631 -1.46(-1.18%)
Sep 15, 2021 122.95 124.55 122.95 124.36 197,638 +1.77(+1.44%)
Sep 14, 2021 124.69 124.69 122.36 122.60 41,558 -1.52(-1.22%)
Sep 13, 2021 125.29 125.29 123.26 124.12 64,650 +0.02(+0.02%)
Sep 10, 2021 125.17 125.77 124.02 124.10 25,274 -0.35(-0.28%)
Sep 09, 2021 124.19 125.31 124.19 124.45 22,683 +0.33(+0.27%)
Sep 08, 2021 125.25 125.27 123.62 124.12 44,574 -1.28(-1.02%)
Sep 07, 2021 125.67 125.92 125.23 125.40 41,538 -0.65(-0.51%)
Sep 03, 2021 126.70 126.70 126.02 126.04 53,632 -0.71(-0.56%)
Sep 02, 2021 126.35 127.31 126.32 126.75 84,066 +0.78(+0.62%)
Sep 01, 2021 126.24 126.47 124.90 125.98 56,259 -0.38(-0.30%)
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%)
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.