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, 2024 146.02 146.89 145.49 145.49 9,822 -2.25(-1.52%)
Oct 30, 2024 148.17 148.98 147.44 147.74 7,312 -0.52(-0.35%)
Oct 29, 2024 148.57 149.09 148.26 148.26 8,871 -0.89(-0.60%)
Oct 28, 2024 148.13 149.26 148.13 149.15 8,396 +1.35(+0.91%)
Oct 25, 2024 149.20 149.20 147.80 147.80 11,049 -1.13(-0.76%)
Oct 24, 2024 150.71 150.71 148.51 148.93 16,540 -1.62(-1.08%)
Oct 23, 2024 150.74 151.32 149.82 150.56 7,331 -1.19(-0.79%)
Oct 22, 2024 152.28 152.28 150.74 151.75 6,932 -0.37(-0.24%)
Oct 21, 2024 153.18 153.30 151.75 152.12 6,764 -1.13(-0.74%)
Oct 18, 2024 152.85 153.55 152.58 153.25 13,046 +0.71(+0.47%)
Oct 17, 2024 153.04 153.04 152.13 152.54 26,195 +0.24(+0.16%)
Oct 16, 2024 151.95 152.44 151.86 152.30 8,799 +1.16(+0.77%)
Oct 15, 2024 151.07 151.96 151.00 151.14 10,923 -0.38(-0.25%)
Oct 14, 2024 150.08 151.52 149.97 151.52 10,849 +0.36(+0.24%)
Oct 11, 2024 150.29 151.16 150.29 151.16 3,169 +1.77(+1.18%)
Oct 10, 2024 148.99 149.76 148.86 149.39 8,880 +0.37(+0.25%)
Oct 09, 2024 147.81 149.10 147.81 149.02 11,594 +1.11(+0.75%)
Oct 08, 2024 148.27 148.27 147.19 147.91 7,556 -1.20(-0.80%)
Oct 07, 2024 148.48 149.21 148.48 149.11 4,678 +0.42(+0.28%)
Oct 04, 2024 149.37 149.37 148.01 148.69 9,114 +0.91(+0.62%)
Oct 03, 2024 148.40 148.50 147.54 147.78 14,309 -1.88(-1.26%)
Oct 02, 2024 150.49 150.49 149.37 149.66 15,206 -0.25(-0.17%)
Oct 01, 2024 150.41 150.41 149.49 149.91 39,313 -0.25(-0.16%)
Sep 30, 2024 150.80 150.80 149.13 150.16 8,896 -1.03(-0.68%)
Sep 27, 2024 151.78 152.61 150.87 151.19 11,804 -0.45(-0.30%)
Sep 26, 2024 150.69 151.70 150.69 151.64 24,313 +3.42(+2.31%)
Sep 25, 2024 149.58 149.58 147.93 148.22 9,045 -1.17(-0.79%)
Sep 24, 2024 148.40 149.64 148.40 149.39 15,339 +2.81(+1.92%)
Sep 23, 2024 145.76 146.78 145.75 146.58 9,991 +1.69(+1.17%)
Sep 20, 2024 145.56 145.56 144.43 144.89 6,896 -1.02(-0.70%)
Sep 19, 2024 146.28 146.44 145.31 145.90 10,572 +2.29(+1.59%)
Sep 18, 2024 144.40 145.50 143.40 143.62 9,496 -0.57(-0.40%)
Sep 17, 2024 144.12 145.16 144.02 144.19 4,879 +0.07(+0.05%)
Sep 16, 2024 143.96 144.20 143.40 144.12 5,747 +1.02(+0.71%)
Sep 13, 2024 142.67 143.76 142.60 143.10 8,812 +1.76(+1.25%)
Sep 12, 2024 140.72 141.34 140.09 141.34 10,190 +1.38(+0.99%)
Sep 11, 2024 139.16 139.96 136.66 139.96 27,184 +0.94(+0.68%)
Sep 10, 2024 139.42 139.42 138.23 139.02 5,239 -0.29(-0.21%)
Sep 09, 2024 138.83 139.94 138.83 139.31 4,869 +1.64(+1.19%)
Sep 06, 2024 139.52 139.52 137.67 137.67 4,388 -2.20(-1.57%)
Sep 05, 2024 141.22 141.22 139.66 139.87 10,772 -1.15(-0.81%)
Sep 04, 2024 142.51 142.51 140.95 141.01 5,058 -0.61(-0.43%)
Sep 03, 2024 143.64 143.73 141.28 141.62 95,313 -4.15(-2.85%)
Aug 30, 2024 145.00 145.77 144.39 145.77 4,786 +1.07(+0.74%)
Aug 29, 2024 144.44 145.61 144.21 144.70 5,383 +0.86(+0.60%)
Aug 28, 2024 144.44 144.44 143.41 143.84 4,538 -1.19(-0.82%)
Aug 27, 2024 144.51 145.03 144.45 145.03 6,069 +0.30(+0.21%)
Aug 26, 2024 144.51 145.56 144.51 144.73 87,881 +0.75(+0.52%)
Aug 23, 2024 142.56 144.20 142.44 143.97 41,088 +2.16(+1.53%)
Aug 22, 2024 142.05 142.23 141.71 141.81 21,983 -0.90(-0.63%)
Aug 21, 2024 141.56 142.75 141.48 142.71 35,216 +1.86(+1.32%)
Aug 20, 2024 141.56 141.98 140.84 140.84 34,303 -0.65(-0.46%)
Aug 19, 2024 141.38 141.72 141.28 141.49 10,482 +0.58(+0.41%)
Aug 16, 2024 140.16 140.93 140.07 140.91 8,796 +0.42(+0.30%)
Aug 15, 2024 139.89 140.91 139.89 140.49 7,517 +1.87(+1.35%)
Aug 14, 2024 139.00 139.00 137.91 138.62 8,022 -0.23(-0.16%)
Aug 13, 2024 137.87 138.85 137.50 138.85 9,281 +1.51(+1.10%)
Aug 12, 2024 138.26 138.33 137.31 137.34 5,798 -0.66(-0.48%)
Aug 09, 2024 138.49 138.50 136.91 138.00 11,431 -0.02(-0.01%)
Aug 08, 2024 136.55 138.31 136.44 138.02 8,985 +2.45(+1.80%)
Aug 07, 2024 138.91 139.15 135.57 135.57 30,513 -2.09(-1.52%)
Aug 06, 2024 138.35 139.37 137.67 137.67 15,172 +1.08(+0.79%)
Aug 05, 2024 136.65 137.73 135.95 136.59 12,425 -3.29(-2.35%)
Aug 02, 2024 141.37 141.37 138.44 139.88 16,151 -3.19(-2.23%)
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.