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, 2014 73.55 73.55 72.50 72.62 537,897 -0.84(-1.15%)
Sep 29, 2014 73.24 73.70 73.13 73.46 80,113 -0.42(-0.57%)
Sep 26, 2014 73.30 73.97 73.23 73.88 49,088 +0.67(+0.91%)
Sep 25, 2014 74.24 74.24 73.21 73.21 60,572 -1.26(-1.69%)
Sep 24, 2014 74.06 74.53 73.73 74.47 153,411 +0.68(+0.92%)
Sep 23, 2014 74.22 74.34 73.79 73.79 89,766 -0.50(-0.68%)
Sep 22, 2014 74.86 74.98 74.20 74.29 63,178 -0.27(-0.36%)
Sep 19, 2014 75.05 75.16 74.41 74.56 74,989 -0.17(-0.22%)
Sep 18, 2014 74.60 74.81 74.58 74.73 68,496 +0.39(+0.53%)
Sep 17, 2014 74.24 74.67 74.05 74.34 104,961 +0.53(+0.72%)
Sep 16, 2014 73.17 74.00 73.17 73.81 127,246 +0.52(+0.71%)
Sep 15, 2014 73.23 73.45 73.06 73.29 42,485 +0.07(+0.09%)
Sep 12, 2014 73.53 73.71 72.97 73.22 513,397 -0.35(-0.48%)
Sep 11, 2014 73.30 73.70 73.26 73.57 141,570 -0.04(-0.06%)
Sep 10, 2014 73.58 73.67 73.03 73.61 73,427 +0.05(+0.07%)
Sep 09, 2014 74.18 74.18 73.46 73.56 30,673 -0.70(-0.94%)
Sep 08, 2014 74.47 74.70 74.16 74.26 352,678 -0.37(-0.50%)
Sep 05, 2014 74.09 74.63 74.09 74.63 41,291 +0.26(+0.35%)
Sep 04, 2014 74.62 74.88 74.21 74.37 224,176 -0.06(-0.08%)
Sep 03, 2014 74.65 74.69 74.39 74.43 309,573 +0.17(+0.23%)
Sep 02, 2014 74.59 74.59 74.13 74.26 642,857 -0.28(-0.37%)
Aug 29, 2014 74.62 74.54 74.54 74.54 676,191 +0.16(+0.21%)
Aug 28, 2014 74.07 74.48 74.00 74.38 1,915,895 -0.07(-0.09%)
Aug 27, 2014 74.57 74.61 74.29 74.45 166,901 +0.03(+0.05%)
Aug 26, 2014 74.43 74.60 74.40 74.41 1,184,958 +0.07(+0.09%)
Aug 25, 2014 74.40 74.64 74.23 74.34 187,701 +0.29(+0.40%)
Aug 22, 2014 74.29 74.29 73.96 74.05 38,093 -0.25(-0.34%)
Aug 21, 2014 74.55 74.55 74.29 74.30 51,137 -0.24(-0.32%)
Aug 20, 2014 74.28 74.59 74.28 74.54 178,580 +0.10(+0.14%)
Aug 19, 2014 74.28 74.52 74.28 74.44 36,700 +0.27(+0.36%)
Aug 18, 2014 73.76 74.17 73.76 74.17 187,333 +0.76(+1.03%)
Aug 15, 2014 73.50 73.71 72.89 73.41 140,440 +0.15(+0.21%)
Aug 14, 2014 73.25 73.25 73.19 73.26 37,499 +0.02(+0.02%)
Aug 13, 2014 72.97 73.34 72.87 73.24 77,622 +0.45(+0.61%)
Aug 12, 2014 72.61 72.87 72.45 72.80 94,222 +0.10(+0.14%)
Aug 11, 2014 73.08 73.19 72.63 72.70 221,288 +0.08(+0.10%)
Aug 08, 2014 71.98 72.54 71.80 72.62 108,872 +0.76(+1.06%)
Aug 07, 2014 72.87 72.87 71.66 71.86 271,915 -0.60(-0.82%)
Aug 06, 2014 71.57 72.61 71.57 72.45 548,688 +0.46(+0.64%)
Aug 05, 2014 72.35 72.61 71.84 71.99 214,098 -0.71(-0.97%)
Aug 04, 2014 72.12 72.77 71.70 72.70 413,496 +0.81(+1.13%)
Aug 01, 2014 71.73 72.04 71.32 71.88 3,619,031 +0.08(+0.11%)
Jul 31, 2014 72.77 72.87 71.79 71.81 131,268 -1.43(-1.95%)
Jul 30, 2014 73.98 74.05 73.18 73.24 2,308,804 -0.41(-0.56%)
Jul 29, 2014 74.30 74.32 73.65 73.65 69,083 -0.56(-0.76%)
Jul 28, 2014 73.98 74.38 73.76 74.21 70,182 +0.22(+0.30%)
Jul 25, 2014 73.65 74.16 73.65 73.99 57,410 +0.23(+0.31%)
Jul 24, 2014 73.98 74.00 73.66 73.76 113,770 -0.24(-0.32%)
Jul 23, 2014 73.82 74.19 73.57 74.00 75,473 +0.25(+0.34%)
Jul 22, 2014 73.80 73.98 73.75 73.75 58,951 +0.16(+0.22%)
Jul 21, 2014 73.57 73.76 73.31 73.59 51,563 -0.24(-0.32%)
Jul 18, 2014 73.48 73.91 73.34 73.82 48,439 +0.52(+0.71%)
Jul 17, 2014 73.60 73.84 73.21 73.30 80,349 -0.48(-0.65%)
Jul 16, 2014 73.61 73.81 73.53 73.78 88,285 +0.50(+0.69%)
Jul 15, 2014 73.66 73.98 73.01 73.28 1,409,536 -0.19(-0.26%)
Jul 14, 2014 73.63 73.74 73.40 73.47 449,195 -0.02(-0.02%)
Jul 11, 2014 73.35 73.56 73.19 73.49 90,074 +0.14(+0.19%)
Jul 10, 2014 73.06 73.72 73.03 73.34 147,638 -0.44(-0.59%)
Jul 09, 2014 73.76 73.90 73.59 73.78 102,217 +0.21(+0.29%)
Jul 08, 2014 73.66 73.71 73.35 73.57 445,775 -0.27(-0.36%)
Jul 07, 2014 74.28 74.28 73.67 73.84 890,072 -0.70(-0.94%)
Jul 03, 2014 74.14 74.54 74.54 74.54 816,285 +0.65(+0.88%)
Jul 02, 2014 73.73 74.13 73.73 73.89 827,381 +0.18(+0.24%)
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.