Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

144.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 60.60 61.32 60.60 61.23 212,836 -0.16(-0.26%)
Sep 27, 2013 61.74 61.77 61.32 61.39 83,942 -0.72(-1.16%)
Sep 26, 2013 61.79 62.34 61.78 62.11 195,300 +0.52(+0.85%)
Sep 25, 2013 61.52 61.92 61.52 61.59 45,923 +0.11(+0.18%)
Sep 24, 2013 61.56 61.92 61.31 61.48 56,599 -0.04(-0.07%)
Sep 23, 2013 61.80 62.01 61.49 61.52 101,908 -0.39(-0.63%)
Sep 20, 2013 62.91 62.91 61.91 61.91 390,420 -0.85(-1.35%)
Sep 19, 2013 62.89 63.33 62.60 62.76 426,585 -0.15(-0.24%)
Sep 18, 2013 61.61 63.03 61.43 62.91 293,196 +1.29(+2.10%)
Sep 17, 2013 61.66 61.76 61.47 61.62 202,048 +0.04(+0.07%)
Sep 16, 2013 61.67 61.86 61.47 61.57 851,717 +0.61(+1.00%)
Sep 13, 2013 60.60 61.04 60.60 60.96 53,107 +0.37(+0.61%)
Sep 12, 2013 60.69 61.22 60.53 60.59 108,479 -0.68(-1.10%)
Sep 11, 2013 60.91 61.27 60.58 61.27 139,335 +0.40(+0.66%)
Sep 10, 2013 60.54 61.08 60.54 60.86 216,102 +0.49(+0.82%)
Sep 09, 2013 59.50 60.40 59.50 60.37 187,306 +0.92(+1.54%)
Sep 06, 2013 59.70 59.91 59.27 59.45 172,718 -0.05(-0.08%)
Sep 05, 2013 59.36 59.66 59.26 59.50 151,468 +0.21(+0.36%)
Sep 04, 2013 58.69 59.36 58.58 59.29 641,929 +0.49(+0.83%)
Sep 03, 2013 59.31 59.54 58.56 58.80 439,539 +0.33(+0.56%)
Aug 30, 2013 58.79 58.79 58.34 58.47 28,421 -0.16(-0.27%)
Aug 29, 2013 58.29 58.98 58.27 58.63 52,492 +0.12(+0.21%)
Aug 28, 2013 58.56 58.82 58.45 58.51 82,587 -0.10(-0.17%)
Aug 27, 2013 59.17 59.41 58.54 58.60 125,956 -1.17(-1.96%)
Aug 26, 2013 59.88 60.32 59.72 59.78 843,087 +0.00(+0.00%)
Aug 23, 2013 59.42 59.81 59.14 59.78 27,555 +0.54(+0.92%)
Aug 22, 2013 58.65 59.32 58.65 59.23 114,788 +0.79(+1.35%)
Aug 21, 2013 58.70 58.98 58.35 58.44 100,934 -0.46(-0.78%)
Aug 20, 2013 58.56 59.08 58.38 58.90 67,454 +0.45(+0.76%)
Aug 19, 2013 58.91 59.12 58.46 58.46 81,458 -0.58(-0.98%)
Aug 16, 2013 59.35 59.49 59.02 59.03 103,415 -0.54(-0.90%)
Aug 15, 2013 59.43 59.64 59.04 59.57 65,660 -0.45(-0.76%)
Aug 14, 2013 59.97 60.39 59.93 60.02 111,518 +0.05(+0.08%)
Aug 13, 2013 59.99 60.14 59.67 59.97 46,814 +0.16(+0.28%)
Aug 12, 2013 59.91 59.98 59.46 59.81 61,404 -0.01(-0.01%)
Aug 09, 2013 59.42 60.02 59.42 59.82 58,726 +0.38(+0.64%)
Aug 08, 2013 58.51 59.60 58.51 59.44 140,958 +1.06(+1.81%)
Aug 07, 2013 58.51 58.58 58.30 58.38 31,425 -0.05(-0.08%)
Aug 06, 2013 58.89 58.97 58.32 58.43 35,884 -0.61(-1.03%)
Aug 05, 2013 59.10 59.25 58.89 59.04 37,086 -0.07(-0.11%)
Aug 02, 2013 58.71 59.16 58.71 59.11 118,491 +0.16(+0.28%)
Aug 01, 2013 58.97 59.26 58.93 58.94 65,106 +0.37(+0.63%)
Jul 31, 2013 58.70 59.10 58.50 58.57 153,576 -0.10(-0.17%)
Jul 30, 2013 58.41 58.79 58.00 58.67 510,693 -0.12(-0.20%)
Jul 29, 2013 58.40 58.87 58.22 58.79 29,843 +0.29(+0.49%)
Jul 26, 2013 58.67 58.67 58.07 58.50 48,612 -0.28(-0.48%)
Jul 25, 2013 57.91 58.81 57.91 58.78 86,141 +0.61(+1.05%)
Jul 24, 2013 58.82 58.82 57.90 58.17 113,257 -0.73(-1.23%)
Jul 23, 2013 59.15 59.36 58.79 58.89 148,974 +0.29(+0.49%)
Jul 22, 2013 58.57 58.77 58.52 58.60 67,273 +0.21(+0.37%)
Jul 19, 2013 58.15 58.39 58.02 58.39 85,405 +0.17(+0.30%)
Jul 18, 2013 58.09 58.56 58.09 58.22 82,668 +0.25(+0.43%)
Jul 17, 2013 57.48 58.11 57.48 57.97 78,204 +0.54(+0.93%)
Jul 16, 2013 57.92 58.01 57.21 57.43 72,381 -0.47(-0.81%)
Jul 15, 2013 57.81 57.96 57.64 57.90 84,637 +0.19(+0.33%)
Jul 12, 2013 57.99 57.99 57.48 57.71 126,941 -0.32(-0.55%)
Jul 11, 2013 57.97 58.08 57.72 58.04 315,910 +1.01(+1.76%)
Jul 10, 2013 57.09 57.29 56.81 57.03 105,452 -0.18(-0.32%)
Jul 09, 2013 56.72 57.24 56.68 57.21 176,394 +0.91(+1.61%)
Jul 08, 2013 56.19 56.44 56.06 56.30 67,484 +0.40(+0.71%)
Jul 05, 2013 55.91 55.92 55.42 55.91 45,028 +0.35(+0.64%)
Jul 03, 2013 55.49 55.64 55.26 55.55 93,446 -0.02(-0.03%)
Jul 02, 2013 55.74 56.03 55.22 55.57 68,603 -0.21(-0.38%)
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.