Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 -0.58 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 84.16 84.82 84.04 84.64 18,215 +0.61(+0.72%)
Sep 27, 2019 84.26 84.63 83.71 84.04 66,607 -0.15(-0.17%)
Sep 26, 2019 84.32 84.43 83.84 84.18 36,009 -0.38(-0.44%)
Sep 25, 2019 83.79 84.80 83.66 84.56 39,605 +0.57(+0.68%)
Sep 24, 2019 85.04 85.29 83.74 83.99 88,210 -1.10(-1.30%)
Sep 23, 2019 84.78 85.34 84.78 85.09 58,111 -0.19(-0.22%)
Sep 20, 2019 85.49 85.83 84.90 85.28 29,372 -0.16(-0.19%)
Sep 19, 2019 85.82 86.03 85.35 85.45 23,677 +0.14(+0.16%)
Sep 18, 2019 85.13 85.49 84.55 85.31 24,293 -0.01(-0.01%)
Sep 17, 2019 84.94 85.55 84.94 85.32 18,263 +0.21(+0.25%)
Sep 16, 2019 85.98 86.08 85.03 85.11 34,156 -1.09(-1.27%)
Sep 13, 2019 85.90 86.53 85.68 86.21 33,098 +0.93(+1.09%)
Sep 12, 2019 85.22 85.48 84.53 85.28 69,237 +0.47(+0.56%)
Sep 11, 2019 84.04 84.82 83.47 84.80 44,012 +0.94(+1.12%)
Sep 10, 2019 82.82 83.89 82.82 83.86 37,281 +1.01(+1.22%)
Sep 09, 2019 82.78 82.92 82.58 82.85 27,519 +0.15(+0.18%)
Sep 06, 2019 82.58 82.92 82.19 82.70 33,646 +0.27(+0.33%)
Sep 05, 2019 82.53 82.99 82.41 82.43 47,096 +0.56(+0.68%)
Sep 04, 2019 81.63 81.95 81.41 81.87 30,322 +1.02(+1.26%)
Sep 03, 2019 80.99 81.12 80.46 80.85 35,810 -0.85(-1.04%)
Aug 30, 2019 81.53 82.08 81.38 81.70 21,481 +0.66(+0.81%)
Aug 29, 2019 81.30 81.42 80.99 81.04 24,409 +1.09(+1.36%)
Aug 28, 2019 78.89 80.09 78.74 79.96 20,314 +0.86(+1.08%)
Aug 27, 2019 79.43 79.81 78.98 79.10 29,706 -0.01(-0.01%)
Aug 26, 2019 79.54 79.54 78.82 79.11 41,243 +0.24(+0.30%)
Aug 23, 2019 80.50 80.78 78.55 78.87 81,759 -2.06(-2.55%)
Aug 22, 2019 81.96 82.11 80.86 80.93 27,606 -0.70(-0.86%)
Aug 21, 2019 81.66 81.93 81.46 81.64 28,671 +0.51(+0.63%)
Aug 20, 2019 81.85 82.00 81.06 81.12 30,209 -0.92(-1.12%)
Aug 19, 2019 82.07 82.37 81.89 82.05 49,746 +0.76(+0.93%)
Aug 16, 2019 80.11 81.44 80.11 81.29 39,893 +1.43(+1.79%)
Aug 15, 2019 80.20 80.38 79.24 79.86 106,786 -0.19(-0.24%)
Aug 14, 2019 81.45 81.77 79.97 80.05 79,992 -2.78(-3.36%)
Aug 13, 2019 81.68 83.93 81.68 82.83 31,020 +0.74(+0.90%)
Aug 12, 2019 83.50 83.50 81.99 82.09 43,570 -1.51(-1.81%)
Aug 09, 2019 84.04 84.04 83.24 83.61 38,359 -0.87(-1.03%)
Aug 08, 2019 83.60 84.54 83.46 84.47 32,243 +1.72(+2.08%)
Aug 07, 2019 81.01 82.82 81.01 82.75 36,295 +0.94(+1.15%)
Aug 06, 2019 81.98 81.98 80.62 81.81 38,085 +0.03(+0.03%)
Aug 05, 2019 82.44 82.68 81.07 81.78 63,861 -1.48(-1.78%)
Aug 02, 2019 84.28 84.31 82.77 83.26 52,387 -1.43(-1.69%)
Aug 01, 2019 85.11 86.39 84.32 84.69 61,172 -0.87(-1.01%)
Jul 31, 2019 86.64 87.04 84.97 85.56 33,336 -1.37(-1.57%)
Jul 30, 2019 85.77 87.00 85.76 86.93 19,724 +0.41(+0.47%)
Jul 29, 2019 86.56 86.75 86.34 86.52 26,512 -0.38(-0.44%)
Jul 26, 2019 86.69 86.92 86.12 86.90 30,248 +0.04(+0.04%)
Jul 25, 2019 87.23 87.23 86.03 86.86 32,947 -0.99(-1.13%)
Jul 24, 2019 87.41 87.90 87.41 87.86 26,133 -0.05(-0.05%)
Jul 23, 2019 86.74 87.93 86.74 87.90 44,877 +1.38(+1.59%)
Jul 22, 2019 86.69 86.93 86.33 86.53 32,702 +0.01(+0.01%)
Jul 19, 2019 86.28 86.99 86.28 86.52 18,960 +0.23(+0.26%)
Jul 18, 2019 85.65 86.34 85.65 86.29 44,710 +0.30(+0.35%)
Jul 17, 2019 86.68 86.68 85.93 85.99 21,477 -0.84(-0.97%)
Jul 16, 2019 86.41 87.51 86.41 86.83 31,662 +0.34(+0.39%)
Jul 15, 2019 86.18 86.49 85.98 86.49 22,554 +0.38(+0.45%)
Jul 12, 2019 85.00 86.14 85.00 86.11 17,425 +1.15(+1.35%)
Jul 11, 2019 84.59 84.96 84.19 84.96 23,037 +0.31(+0.37%)
Jul 10, 2019 85.17 85.46 84.59 84.65 24,112 -0.09(-0.11%)
Jul 09, 2019 85.38 85.38 84.58 84.74 28,750 -0.93(-1.09%)
Jul 08, 2019 86.39 86.60 85.48 85.67 32,786 -1.02(-1.18%)
Jul 05, 2019 86.20 86.69 85.93 86.69 9,754 -0.37(-0.43%)
Jul 03, 2019 86.89 87.06 86.48 87.06 14,576 +0.26(+0.30%)
Jul 02, 2019 87.20 87.22 86.42 86.80 22,097 -0.40(-0.46%)
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.