Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

145.49 -2.25 (-1.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 57.50 58.59 57.05 58.52 213,320 +1.39(+2.43%)
Oct 30, 2007 58.03 58.03 57.05 57.13 214,530 -1.20(-2.06%)
Oct 29, 2007 58.36 58.57 58.22 58.33 128,987 +0.54(+0.94%)
Oct 26, 2007 57.13 58.07 57.13 57.79 280,167 +1.10(+1.94%)
Oct 25, 2007 56.48 56.79 55.99 56.69 146,472 +0.55(+0.98%)
Oct 24, 2007 55.69 56.36 55.16 56.14 396,915 +0.23(+0.41%)
Oct 23, 2007 55.56 55.98 55.02 55.91 199,466 +1.16(+2.12%)
Oct 22, 2007 54.21 55.04 54.05 54.75 411,172 -0.46(-0.83%)
Oct 19, 2007 56.30 56.48 55.21 55.21 161,267 -1.39(-2.46%)
Oct 18, 2007 55.85 56.79 55.73 56.60 131,139 +0.78(+1.40%)
Oct 17, 2007 56.47 56.61 55.37 55.82 178,349 -0.28(-0.49%)
Oct 16, 2007 56.28 56.28 55.83 56.10 137,326 -0.66(-1.17%)
Oct 15, 2007 57.57 57.61 56.37 56.76 129,121 -0.27(-0.47%)
Oct 12, 2007 56.63 57.14 56.41 57.03 92,806 +0.54(+0.95%)
Oct 11, 2007 57.61 57.89 56.03 56.49 305,588 -0.33(-0.59%)
Oct 10, 2007 56.74 57.04 56.35 56.82 140,151 +0.03(+0.05%)
Oct 09, 2007 55.91 56.83 55.87 56.79 187,764 +1.14(+2.06%)
Oct 08, 2007 55.69 55.84 55.37 55.65 118,899 -0.16(-0.29%)
Oct 05, 2007 55.58 56.18 55.37 55.81 298,998 +0.84(+1.53%)
Oct 04, 2007 54.69 55.03 54.42 54.97 215,606 +0.13(+0.23%)
Oct 03, 2007 55.28 55.29 54.69 54.85 281,243 -0.78(-1.40%)
Oct 02, 2007 55.90 55.90 55.17 55.63 282,723 -0.31(-0.56%)
Oct 01, 2007 55.42 56.10 55.42 55.94 116,344 +0.81(+1.47%)
Sep 28, 2007 55.52 55.69 54.91 55.13 88,233 -0.40(-0.72%)
Sep 27, 2007 55.26 55.53 55.07 55.53 82,718 +0.58(+1.06%)
Sep 26, 2007 54.65 54.95 54.39 54.95 137,595 +0.71(+1.32%)
Sep 25, 2007 53.81 54.27 53.71 54.24 143,513 -0.21(-0.38%)
Sep 24, 2007 54.86 55.13 54.28 54.45 208,881 -0.14(-0.26%)
Sep 21, 2007 54.61 54.82 54.55 54.59 217,355 +0.26(+0.48%)
Sep 20, 2007 54.50 54.67 54.10 54.33 271,559 -0.02(-0.04%)
Sep 19, 2007 54.19 55.20 54.12 54.35 484,207 +0.66(+1.23%)
Sep 18, 2007 51.83 53.69 51.65 53.69 441,032 +2.11(+4.09%)
Sep 17, 2007 51.67 52.22 51.53 51.58 159,384 -0.13(-0.24%)
Sep 14, 2007 51.08 51.73 51.08 51.70 188,168 +0.53(+1.03%)
Sep 13, 2007 51.05 51.57 50.85 51.17 274,787 +0.59(+1.16%)
Sep 12, 2007 50.45 51.00 50.45 50.59 289,717 -0.04(-0.09%)
Sep 11, 2007 50.18 50.78 50.18 50.63 359,524 +0.68(+1.35%)
Sep 10, 2007 50.82 50.82 49.41 49.95 866,193 -0.54(-1.06%)
Sep 07, 2007 50.88 51.03 50.21 50.49 372,301 -1.07(-2.08%)
Sep 06, 2007 51.34 51.77 51.00 51.56 297,115 +0.56(+1.11%)
Sep 05, 2007 51.18 51.34 50.63 51.00 318,097 -0.41(-0.80%)
Sep 04, 2007 50.56 51.69 50.54 51.40 359,255 +0.63(+1.24%)
Aug 31, 2007 50.99 51.19 50.54 50.77 403,237 +0.65(+1.29%)
Aug 30, 2007 49.87 50.52 49.77 50.13 373,512 +0.14(+0.28%)
Aug 29, 2007 49.52 50.24 49.26 49.98 306,395 +1.00(+2.05%)
Aug 28, 2007 49.98 50.03 48.90 48.98 427,716 -1.42(-2.82%)
Aug 27, 2007 50.84 50.88 50.16 50.40 321,863 -0.19(-0.38%)
Aug 24, 2007 50.09 50.79 49.73 50.59 560,066 +0.83(+1.67%)
Aug 23, 2007 50.49 50.59 49.32 49.76 601,493 -0.33(-0.67%)
Aug 22, 2007 49.12 50.12 49.12 50.10 258,647 +1.61(+3.33%)
Aug 21, 2007 48.20 48.84 48.07 48.48 379,564 +0.23(+0.48%)
Aug 20, 2007 48.05 48.50 47.43 48.25 625,569 +0.70(+1.47%)
Aug 17, 2007 48.03 48.20 46.66 47.55 1,155,819 +1.02(+2.19%)
Aug 16, 2007 46.16 46.84 44.39 46.53 1,064,333 -0.68(-1.43%)
Aug 15, 2007 48.47 48.83 47.06 47.21 1,009,438 -1.69(-3.45%)
Aug 14, 2007 50.00 50.17 48.70 48.90 231,478 -0.97(-1.95%)
Aug 13, 2007 50.56 50.62 49.84 49.87 429,599 +0.15(+0.30%)
Aug 10, 2007 48.62 50.30 48.56 49.72 234,302 -0.19(-0.39%)
Aug 09, 2007 50.04 51.43 49.87 49.92 524,504 -1.52(-2.96%)
Aug 08, 2007 50.92 51.69 50.82 51.44 795,579 +1.21(+2.41%)
Aug 07, 2007 49.62 50.54 49.52 50.23 600,417 +0.48(+0.96%)
Aug 06, 2007 49.81 49.85 48.55 49.75 765,316 -0.01(-0.01%)
Aug 03, 2007 49.94 51.05 49.69 49.76 185,209 -1.29(-2.53%)
Aug 02, 2007 51.17 51.44 50.62 51.05 193,548 +0.00(+0.00%)
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.