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 28, 2007 57.90 58.07 57.25 57.49 84,616 -0.42(-0.72%)
Sep 27, 2007 57.62 57.90 57.42 57.90 79,328 +0.60(+1.06%)
Sep 26, 2007 56.99 57.30 56.71 57.30 131,956 +0.74(+1.32%)
Sep 25, 2007 56.11 56.59 56.00 56.56 137,631 -0.22(-0.38%)
Sep 24, 2007 57.21 57.49 56.60 56.77 200,320 -0.15(-0.26%)
Sep 21, 2007 56.94 57.16 56.88 56.92 208,446 +0.27(+0.48%)
Sep 20, 2007 56.83 57.00 56.42 56.65 260,429 -0.02(-0.04%)
Sep 19, 2007 56.50 57.56 56.43 56.67 464,361 +0.69(+1.23%)
Sep 18, 2007 54.04 55.98 53.86 55.98 422,955 +2.20(+4.09%)
Sep 17, 2007 53.88 54.45 53.73 53.78 152,852 -0.13(-0.24%)
Sep 14, 2007 53.26 53.94 53.26 53.91 180,455 +0.55(+1.03%)
Sep 13, 2007 53.23 53.77 53.03 53.36 263,525 +0.61(+1.16%)
Sep 12, 2007 52.60 53.18 52.60 52.75 277,842 -0.05(-0.09%)
Sep 11, 2007 52.32 52.95 52.32 52.80 344,788 +0.71(+1.35%)
Sep 10, 2007 52.99 52.99 51.52 52.09 830,690 -0.56(-1.06%)
Sep 07, 2007 53.05 53.21 52.36 52.65 357,042 -1.12(-2.08%)
Sep 06, 2007 53.54 53.98 53.18 53.76 284,937 +0.59(+1.11%)
Sep 05, 2007 53.37 53.54 52.80 53.17 305,059 -0.43(-0.80%)
Sep 04, 2007 52.72 53.90 52.70 53.60 344,530 +0.66(+1.24%)
Aug 31, 2007 53.17 53.38 52.70 52.94 386,709 +0.67(+1.29%)
Aug 30, 2007 52.00 52.68 51.90 52.27 358,203 +0.15(+0.28%)
Aug 29, 2007 51.63 52.38 51.37 52.12 293,837 +1.05(+2.05%)
Aug 28, 2007 52.11 52.17 50.99 51.07 410,185 -1.48(-2.82%)
Aug 27, 2007 53.01 53.05 52.30 52.55 308,671 -0.20(-0.38%)
Aug 24, 2007 52.23 52.97 51.85 52.76 537,111 +0.87(+1.67%)
Aug 23, 2007 52.65 52.76 51.43 51.89 576,839 -0.35(-0.67%)
Aug 22, 2007 51.22 52.26 51.22 52.24 248,046 +1.68(+3.33%)
Aug 21, 2007 50.26 50.93 50.13 50.55 364,007 +0.24(+0.48%)
Aug 20, 2007 50.10 50.58 49.45 50.31 599,929 +0.73(+1.47%)
Aug 17, 2007 50.08 50.26 48.66 49.59 1,108,446 +1.06(+2.19%)
Aug 16, 2007 48.13 48.84 46.29 48.52 1,020,710 -0.71(-1.43%)
Aug 15, 2007 50.54 50.92 49.07 49.23 968,064 -1.76(-3.45%)
Aug 14, 2007 52.14 52.31 50.78 50.99 221,990 -1.02(-1.95%)
Aug 13, 2007 52.72 52.79 51.97 52.00 411,991 +0.16(+0.30%)
Aug 10, 2007 50.70 52.45 50.64 51.85 224,699 -0.20(-0.39%)
Aug 09, 2007 52.17 53.62 52.00 52.05 503,006 -1.59(-2.96%)
Aug 08, 2007 53.10 53.90 53.00 53.64 762,971 +1.26(+2.41%)
Aug 07, 2007 51.74 52.70 51.63 52.38 575,808 +0.50(+0.96%)
Aug 06, 2007 51.94 51.98 50.62 51.88 733,948 -0.01(-0.01%)
Aug 03, 2007 52.07 53.24 51.82 51.89 177,618 -1.35(-2.53%)
Aug 02, 2007 53.36 53.64 52.79 53.24 185,615 +0.00(+0.00%)
Aug 01, 2007 52.99 53.49 52.07 53.24 549,881 -0.13(-0.25%)
Jul 31, 2007 54.46 54.78 53.32 53.37 316,152 -0.20(-0.38%)
Jul 30, 2007 52.91 53.76 52.54 53.57 299,896 +1.11(+2.11%)
Jul 27, 2007 53.22 53.88 52.25 52.46 435,080 -1.08(-2.01%)
Jul 26, 2007 54.31 54.52 52.59 53.54 888,091 -2.02(-3.63%)
Jul 25, 2007 56.45 56.51 54.66 55.55 420,247 -0.64(-1.15%)
Jul 24, 2007 57.15 57.16 55.93 56.20 137,244 -1.31(-2.28%)
Jul 23, 2007 57.76 57.76 57.37 57.51 175,296 +0.02(+0.03%)
Jul 20, 2007 58.11 58.11 57.13 57.49 260,429 -0.81(-1.40%)
Jul 19, 2007 58.22 58.38 57.94 58.31 158,656 +0.21(+0.35%)
Jul 18, 2007 57.38 58.12 57.38 58.10 134,148 +0.16(+0.27%)
Jul 17, 2007 57.76 58.22 57.76 57.94 155,303 +0.40(+0.70%)
Jul 16, 2007 57.94 58.07 57.37 57.54 149,498 -0.44(-0.76%)
Jul 13, 2007 57.62 58.11 57.51 57.98 235,018 +0.67(+1.16%)
Jul 12, 2007 56.90 57.32 56.88 57.31 708,667 +1.35(+2.41%)
Jul 11, 2007 55.90 56.14 55.48 55.97 452,623 +0.53(+0.95%)
Jul 10, 2007 55.93 56.10 55.44 55.44 208,575 -0.89(-1.58%)
Jul 09, 2007 56.44 56.54 56.10 56.33 109,511 +0.24(+0.43%)
Jul 06, 2007 55.66 56.21 55.59 56.09 99,579 +0.42(+0.75%)
Jul 05, 2007 55.74 55.75 55.38 55.67 199,804 +0.19(+0.35%)
Jul 03, 2007 55.65 55.65 55.41 55.48 210,639 +0.15(+0.27%)
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.