Skip to main content

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 (%)
Sep 30, 2003 29.14 29.14 28.65 28.95 96,102 -0.26(-0.90%)
Sep 29, 2003 28.94 29.17 28.82 29.22 63,208 +0.34(+1.18%)
Sep 26, 2003 28.88 28.88 28.88 28.88 103,455 -0.01(-0.03%)
Sep 25, 2003 29.45 29.54 28.88 28.88 110,808 -0.52(-1.77%)
Sep 24, 2003 29.99 29.99 29.31 29.40 204,976 -0.53(-1.79%)
Sep 23, 2003 29.74 29.94 29.66 29.94 48,502 +0.19(+0.65%)
Sep 22, 2003 30.16 30.16 29.74 29.74 39,731 -0.53(-1.77%)
Sep 19, 2003 30.20 30.40 30.09 30.28 57,661 +0.03(+0.10%)
Sep 18, 2003 30.19 30.30 30.12 30.25 263,412 +0.21(+0.70%)
Sep 17, 2003 30.40 30.40 30.12 30.04 35,861 -0.44(-1.45%)
Sep 16, 2003 30.33 30.50 30.28 30.48 70,303 +0.22(+0.74%)
Sep 15, 2003 30.55 30.56 30.19 30.26 79,720 -0.17(-0.56%)
Sep 12, 2003 30.08 30.54 29.74 30.43 73,012 +0.28(+0.93%)
Sep 11, 2003 29.88 30.17 29.85 30.15 53,275 +0.26(+0.86%)
Sep 10, 2003 30.39 30.50 29.88 29.89 352,420 -0.74(-2.40%)
Sep 09, 2003 30.62 30.78 30.47 30.63 75,463 +0.01(+0.03%)
Sep 08, 2003 30.50 30.81 30.36 30.62 561,911 +0.21(+0.69%)
Sep 05, 2003 30.50 30.50 30.13 30.41 310,625 -0.13(-0.43%)
Sep 04, 2003 30.59 30.62 30.32 30.54 85,783 -0.19(-0.61%)
Sep 03, 2003 30.77 30.85 30.63 30.73 78,688 -0.05(-0.15%)
Sep 02, 2003 30.56 30.81 30.24 30.78 110,679 +0.29(+0.94%)
Aug 29, 2003 30.44 30.49 30.27 30.49 30,056 -0.05(-0.18%)
Aug 28, 2003 30.16 30.54 29.85 30.54 76,495 +0.50(+1.65%)
Aug 27, 2003 29.99 30.12 29.85 30.05 278,246 +0.09(+0.28%)
Aug 26, 2003 29.92 30.02 29.46 29.96 211,426 +0.09(+0.31%)
Aug 25, 2003 29.96 29.98 29.71 29.87 84,880 -0.29(-0.95%)
Aug 22, 2003 30.70 30.70 30.08 30.16 74,689 -0.50(-1.64%)
Aug 21, 2003 30.50 30.81 30.39 30.66 180,725 +0.19(+0.64%)
Aug 20, 2003 30.39 30.50 30.28 30.47 391,377 +0.08(+0.26%)
Aug 19, 2003 30.00 30.47 30.00 30.39 1,084,866 +0.22(+0.75%)
Aug 18, 2003 29.88 30.19 29.78 30.16 235,548 +0.20(+0.67%)
Aug 15, 2003 29.81 29.96 29.59 29.96 241,869 +0.12(+0.42%)
Aug 14, 2003 29.53 29.93 29.34 29.84 215,683 +0.50(+1.72%)
Aug 13, 2003 29.57 29.57 29.30 29.33 94,038 -0.09(-0.29%)
Aug 12, 2003 29.41 29.43 29.11 29.42 123,708 +0.11(+0.37%)
Aug 11, 2003 29.25 29.40 29.00 29.31 110,679 +0.24(+0.83%)
Aug 08, 2003 28.92 29.16 28.81 29.07 46,052 +0.30(+1.05%)
Aug 07, 2003 28.82 28.91 28.62 28.77 46,696 -0.11(-0.38%)
Aug 06, 2003 28.76 29.07 28.64 28.88 170,792 -0.08(-0.27%)
Aug 05, 2003 29.43 29.43 28.83 28.95 45,923 -0.48(-1.63%)
Aug 04, 2003 29.30 29.51 28.90 29.43 105,261 +0.08(+0.26%)
Aug 01, 2003 29.54 29.54 29.20 29.36 69,787 -0.28(-0.94%)
Jul 31, 2003 29.50 29.94 29.36 29.64 1,099,959 +0.37(+1.27%)
Jul 30, 2003 29.38 29.42 29.12 29.26 99,198 -0.16(-0.53%)
Jul 29, 2003 29.44 29.44 28.85 29.42 144,605 +0.00(+0.00%)
Jul 28, 2003 29.42 29.57 29.16 29.42 209,749 +0.11(+0.37%)
Jul 25, 2003 28.91 29.34 28.84 29.31 86,170 +0.56(+1.94%)
Jul 24, 2003 28.55 29.11 28.55 28.75 118,032 +0.33(+1.17%)
Jul 23, 2003 28.18 28.44 28.09 28.42 151,184 +0.00(+0.00%)
Jul 22, 2003 27.99 28.42 27.79 28.42 129,384 +0.60(+2.17%)
Jul 21, 2003 27.89 27.90 27.64 27.81 30,701 -0.03(-0.11%)
Jul 18, 2003 27.63 27.94 27.58 27.85 9,932 +0.54(+1.99%)
Jul 17, 2003 27.37 27.47 27.25 27.30 180,854 +0.05(+0.17%)
Jul 16, 2003 27.60 27.60 27.23 27.26 22,316 -0.29(-1.07%)
Jul 15, 2003 27.85 27.86 27.49 27.55 9,287 -0.16(-0.56%)
Jul 14, 2003 27.71 27.92 27.69 27.71 9,803 +0.11(+0.39%)
Jul 11, 2003 27.70 27.73 27.50 27.60 8,900 +0.12(+0.42%)
Jul 10, 2003 27.75 27.75 27.25 27.48 7,481 -0.32(-1.14%)
Jul 09, 2003 27.91 27.97 27.60 27.80 43,214 -0.12(-0.44%)
Jul 08, 2003 28.02 28.02 27.77 27.92 12,770 -0.02(-0.08%)
Jul 07, 2003 27.75 28.02 27.69 27.95 156,989 +0.36(+1.32%)
Jul 03, 2003 27.71 27.74 27.42 27.58 11,351 -0.12(-0.42%)
Jul 02, 2003 27.40 27.83 27.40 27.70 9,287 +0.19(+0.68%)
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.