Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

146.50 +2.30 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 60.60 61.32 60.60 61.24 212,823 -0.16(-0.26%)
Sep 27, 2013 61.74 61.77 61.32 61.39 83,937 -0.72(-1.16%)
Sep 26, 2013 61.79 62.35 61.79 62.11 195,288 +0.52(+0.85%)
Sep 25, 2013 61.53 61.92 61.53 61.59 45,920 +0.11(+0.18%)
Sep 24, 2013 61.56 61.92 61.31 61.49 56,595 -0.04(-0.07%)
Sep 23, 2013 61.80 62.01 61.50 61.53 101,901 -0.39(-0.63%)
Sep 20, 2013 62.91 62.91 61.92 61.92 390,396 -0.85(-1.35%)
Sep 19, 2013 62.90 63.33 62.61 62.77 426,558 -0.15(-0.24%)
Sep 18, 2013 61.61 63.04 61.44 62.91 293,178 +1.29(+2.10%)
Sep 17, 2013 61.67 61.76 61.48 61.62 202,035 +0.04(+0.07%)
Sep 16, 2013 61.68 61.87 61.47 61.58 851,665 +0.61(+1.00%)
Sep 13, 2013 60.60 61.04 60.60 60.97 53,104 +0.37(+0.61%)
Sep 12, 2013 60.70 61.22 60.54 60.60 108,473 -0.68(-1.10%)
Sep 11, 2013 60.91 61.27 60.58 61.27 139,326 +0.40(+0.66%)
Sep 10, 2013 60.55 61.08 60.55 60.87 216,089 +0.49(+0.82%)
Sep 09, 2013 59.50 60.40 59.50 60.37 187,294 +0.92(+1.54%)
Sep 06, 2013 59.71 59.92 59.28 59.46 172,707 -0.05(-0.08%)
Sep 05, 2013 59.37 59.66 59.27 59.51 151,459 +0.21(+0.36%)
Sep 04, 2013 58.69 59.37 58.58 59.29 641,890 +0.49(+0.83%)
Sep 03, 2013 59.32 59.54 58.56 58.81 439,512 +0.33(+0.56%)
Aug 30, 2013 58.79 58.79 58.34 58.48 28,419 -0.16(-0.27%)
Aug 29, 2013 58.30 58.98 58.27 58.63 52,489 +0.12(+0.21%)
Aug 28, 2013 58.57 58.82 58.45 58.51 82,582 -0.10(-0.17%)
Aug 27, 2013 59.18 59.42 58.54 58.61 125,948 -1.17(-1.96%)
Aug 26, 2013 59.88 60.32 59.72 59.78 843,036 +0.00(+0.00%)
Aug 23, 2013 59.42 59.81 59.14 59.78 27,554 +0.54(+0.92%)
Aug 22, 2013 58.65 59.33 58.65 59.24 114,781 +0.79(+1.35%)
Aug 21, 2013 58.70 58.98 58.35 58.44 100,928 -0.46(-0.78%)
Aug 20, 2013 58.57 59.09 58.39 58.91 67,449 +0.45(+0.76%)
Aug 19, 2013 58.91 59.12 58.46 58.46 81,453 -0.58(-0.98%)
Aug 16, 2013 59.35 59.49 59.02 59.04 103,408 -0.54(-0.90%)
Aug 15, 2013 59.43 59.65 59.04 59.57 65,656 -0.45(-0.76%)
Aug 14, 2013 59.98 60.40 59.94 60.03 111,511 +0.05(+0.08%)
Aug 13, 2013 59.99 60.14 59.68 59.98 46,811 +0.16(+0.28%)
Aug 12, 2013 59.91 59.99 59.47 59.81 61,400 -0.01(-0.01%)
Aug 09, 2013 59.42 60.02 59.42 59.82 58,722 +0.38(+0.64%)
Aug 08, 2013 58.51 59.61 58.51 59.44 140,949 +1.06(+1.81%)
Aug 07, 2013 58.51 58.59 58.31 58.39 31,423 -0.05(-0.08%)
Aug 06, 2013 58.89 58.97 58.32 58.44 35,882 -0.61(-1.03%)
Aug 05, 2013 59.10 59.25 58.90 59.05 37,084 -0.07(-0.11%)
Aug 02, 2013 58.72 59.16 58.72 59.11 118,484 +0.16(+0.28%)
Aug 01, 2013 58.97 59.26 58.93 58.95 65,102 +0.37(+0.63%)
Jul 31, 2013 58.71 59.10 58.50 58.58 153,566 -0.10(-0.17%)
Jul 30, 2013 58.41 58.80 58.01 58.67 510,661 -0.12(-0.20%)
Jul 29, 2013 58.40 58.87 58.22 58.79 29,842 +0.29(+0.49%)
Jul 26, 2013 58.67 58.67 58.07 58.50 48,609 -0.28(-0.48%)
Jul 25, 2013 57.92 58.81 57.92 58.78 86,136 +0.61(+1.05%)
Jul 24, 2013 58.82 58.82 57.91 58.17 113,250 -0.73(-1.23%)
Jul 23, 2013 59.15 59.36 58.79 58.90 148,965 +0.29(+0.49%)
Jul 22, 2013 58.58 58.77 58.53 58.61 67,269 +0.21(+0.37%)
Jul 19, 2013 58.16 58.39 58.02 58.39 85,400 +0.17(+0.30%)
Jul 18, 2013 58.09 58.56 58.09 58.22 82,663 +0.25(+0.43%)
Jul 17, 2013 57.49 58.12 57.49 57.97 78,199 +0.54(+0.93%)
Jul 16, 2013 57.92 58.01 57.21 57.44 72,377 -0.47(-0.81%)
Jul 15, 2013 57.82 57.97 57.65 57.91 84,632 +0.19(+0.33%)
Jul 12, 2013 57.99 57.99 57.49 57.72 126,934 -0.32(-0.55%)
Jul 11, 2013 57.97 58.09 57.73 58.04 315,891 +1.01(+1.76%)
Jul 10, 2013 57.09 57.30 56.81 57.03 105,445 -0.18(-0.32%)
Jul 09, 2013 56.73 57.25 56.69 57.21 176,383 +0.91(+1.61%)
Jul 08, 2013 56.19 56.45 56.06 56.31 67,480 +0.40(+0.71%)
Jul 05, 2013 55.91 55.92 55.42 55.91 45,025 +0.35(+0.64%)
Jul 03, 2013 55.49 55.64 55.26 55.56 93,441 -0.02(-0.03%)
Jul 02, 2013 55.75 56.04 55.23 55.57 68,599 -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.