Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Basic Materials Ishares ETF (NY: IYM )

142.29 +0.68 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 147.23 147.95 147.11 147.73 13,423 +0.35(+0.24%)
Mar 27, 2024 145.03 147.38 145.03 147.38 15,257 +2.74(+1.89%)
Mar 26, 2024 145.59 145.59 144.56 144.64 12,027 -0.40(-0.28%)
Mar 25, 2024 145.03 145.89 145.02 145.04 11,661 +0.03(+0.02%)
Mar 22, 2024 145.84 145.89 144.95 145.01 14,336 -0.90(-0.62%)
Mar 21, 2024 146.01 146.18 145.38 145.91 10,198 +0.49(+0.34%)
Mar 20, 2024 143.43 145.94 143.43 145.42 12,574 +1.67(+1.16%)
Mar 19, 2024 143.53 143.76 143.11 143.75 14,081 -0.03(-0.02%)
Mar 18, 2024 143.87 144.78 143.75 143.79 15,256 +0.35(+0.24%)
Mar 15, 2024 141.93 143.79 141.93 143.44 8,382 +0.77(+0.54%)
Mar 14, 2024 143.45 143.45 142.16 142.67 14,426 -1.22(-0.85%)
Mar 13, 2024 142.69 144.54 142.69 143.89 12,424 +1.67(+1.18%)
Mar 12, 2024 142.80 142.80 141.72 142.21 15,269 -0.32(-0.22%)
Mar 11, 2024 141.94 143.07 141.47 142.53 11,595 +1.40(+0.99%)
Mar 08, 2024 141.96 142.28 141.09 141.13 17,846 -0.70(-0.50%)
Mar 07, 2024 140.73 142.31 140.73 141.84 11,283 +2.04(+1.46%)
Mar 06, 2024 139.56 140.42 139.28 139.80 18,433 +1.18(+0.85%)
Mar 05, 2024 139.33 139.61 138.34 138.62 14,718 -1.06(-0.76%)
Mar 04, 2024 138.50 139.88 138.50 139.68 9,555 +1.00(+0.72%)
Mar 01, 2024 138.22 138.96 138.22 138.68 11,506 +0.64(+0.46%)
Feb 29, 2024 137.58 138.33 137.46 138.04 10,209 +0.90(+0.66%)
Feb 28, 2024 136.25 137.64 136.25 137.14 9,472 +0.14(+0.10%)
Feb 27, 2024 136.83 137.02 136.64 137.01 11,462 +0.44(+0.32%)
Feb 26, 2024 136.88 136.88 136.18 136.57 10,760 -0.89(-0.65%)
Feb 23, 2024 136.54 137.58 136.54 137.46 11,185 +0.87(+0.64%)
Feb 22, 2024 135.42 136.70 135.35 136.59 13,898 +1.20(+0.88%)
Feb 21, 2024 134.30 135.39 134.30 135.39 15,722 +0.67(+0.50%)
Feb 20, 2024 134.95 135.18 134.57 134.72 23,142 -0.67(-0.49%)
Feb 16, 2024 134.94 136.39 134.94 135.39 17,789 +0.51(+0.38%)
Feb 15, 2024 132.14 135.06 132.14 134.88 34,862 +3.28(+2.49%)
Feb 14, 2024 131.65 131.77 130.81 131.60 17,180 +0.73(+0.56%)
Feb 13, 2024 131.99 132.22 130.08 130.88 23,891 -2.55(-1.91%)
Feb 12, 2024 132.43 134.00 132.43 133.43 26,926 +1.01(+0.76%)
Feb 09, 2024 131.81 132.42 131.57 132.42 12,146 +0.38(+0.29%)
Feb 08, 2024 132.36 132.36 131.47 132.04 15,858 -0.48(-0.36%)
Feb 07, 2024 132.45 132.70 132.18 132.52 43,671 +0.74(+0.56%)
Feb 06, 2024 130.76 132.14 130.76 131.78 22,820 +1.99(+1.54%)
Feb 05, 2024 130.48 130.48 129.38 129.79 176,400 -3.44(-2.58%)
Feb 02, 2024 133.10 133.90 131.94 133.23 31,624 -1.04(-0.77%)
Feb 01, 2024 133.83 134.30 132.69 134.27 42,689 +1.57(+1.19%)
Jan 31, 2024 134.36 134.95 132.69 132.69 21,701 -1.70(-1.27%)
Jan 30, 2024 133.03 134.84 133.03 134.40 23,411 +0.82(+0.61%)
Jan 29, 2024 133.21 133.60 132.26 133.58 31,248 +0.62(+0.46%)
Jan 26, 2024 133.39 133.76 132.82 132.96 26,978 +0.06(+0.05%)
Jan 25, 2024 132.33 133.06 131.81 132.90 37,506 +1.13(+0.86%)
Jan 24, 2024 133.70 133.87 131.77 131.77 36,943 -1.15(-0.86%)
Jan 23, 2024 132.80 133.47 132.60 132.92 31,030 +0.67(+0.51%)
Jan 22, 2024 131.02 132.39 131.02 132.25 20,420 +0.52(+0.39%)
Jan 19, 2024 131.65 131.85 130.45 131.74 32,632 +0.38(+0.29%)
Jan 18, 2024 131.27 131.36 130.25 131.36 14,888 +0.70(+0.53%)
Jan 17, 2024 130.50 131.20 130.41 130.66 39,842 -1.24(-0.94%)
Jan 16, 2024 132.55 132.74 131.68 131.89 18,284 -1.56(-1.17%)
Jan 12, 2024 134.33 134.66 133.05 133.46 12,877 -0.06(-0.04%)
Jan 11, 2024 133.64 133.98 132.36 133.52 12,879 -0.32(-0.24%)
Jan 10, 2024 133.74 133.96 133.36 133.84 36,860 -0.30(-0.22%)
Jan 09, 2024 135.25 135.25 133.85 134.14 32,043 -1.74(-1.28%)
Jan 08, 2024 134.66 135.91 134.21 135.88 69,383 +0.57(+0.42%)
Jan 05, 2024 134.93 136.09 134.67 135.31 16,240 +0.33(+0.24%)
Jan 04, 2024 135.53 136.01 134.94 134.98 19,631 -0.78(-0.57%)
Jan 03, 2024 135.73 136.57 134.84 135.76 31,370 -1.62(-1.18%)
Jan 02, 2024 136.67 137.73 136.67 137.39 44,312 -0.34(-0.25%)
Dec 29, 2023 137.87 138.06 137.42 137.73 11,363 -0.73(-0.53%)
Dec 28, 2023 139.08 139.08 138.32 138.45 14,252 -0.70(-0.51%)
Dec 27, 2023 139.21 139.44 138.77 139.16 14,562 +0.20(+0.15%)
Dec 26, 2023 138.39 139.16 138.37 138.95 7,587 +0.71(+0.52%)
Dec 22, 2023 137.81 138.69 137.81 138.24 14,862 +0.81(+0.59%)
Dec 21, 2023 136.53 137.43 136.53 137.43 20,623 +1.62(+1.20%)
Dec 20, 2023 137.16 137.78 135.80 135.80 11,549 -1.97(-1.43%)
Dec 19, 2023 137.44 137.99 137.38 137.77 11,621 +1.61(+1.18%)
Dec 18, 2023 136.87 136.98 136.17 136.17 13,711 +0.72(+0.53%)
Dec 15, 2023 135.30 136.16 135.04 135.44 13,651 -0.28(-0.20%)
Dec 14, 2023 134.11 136.20 134.11 135.72 40,704 +2.84(+2.13%)
Dec 13, 2023 129.47 132.93 129.42 132.88 29,788 +1.89(+1.45%)
Dec 12, 2023 131.41 132.00 130.41 130.99 22,287 +0.40(+0.30%)
Dec 11, 2023 129.04 130.59 129.04 130.59 33,048 +0.89(+0.69%)
Dec 08, 2023 129.19 130.53 129.19 129.70 13,297 +0.35(+0.27%)
Dec 07, 2023 128.85 129.37 128.79 129.35 12,716 +0.60(+0.46%)
Dec 06, 2023 129.49 129.94 128.66 128.76 30,795 -0.31(-0.24%)
Dec 05, 2023 130.91 130.91 129.05 129.07 43,882 -2.10(-1.60%)
Dec 04, 2023 131.63 132.45 131.12 131.17 13,855 -1.51(-1.14%)
Dec 01, 2023 130.92 132.93 130.86 132.68 22,787 +2.03(+1.56%)
Nov 30, 2023 129.44 130.72 129.09 130.64 24,064 +1.18(+0.91%)
Nov 29, 2023 129.31 130.04 129.31 129.46 8,540 +0.49(+0.38%)
Nov 28, 2023 128.36 129.47 128.36 128.97 21,337 +0.41(+0.32%)
Nov 27, 2023 128.68 128.68 127.82 128.56 10,438 -0.12(-0.09%)
Nov 24, 2023 128.06 129.04 128.06 128.68 9,056 +0.42(+0.33%)
Nov 22, 2023 127.46 128.28 127.45 128.26 27,925 +0.05(+0.04%)
Nov 21, 2023 127.74 128.74 127.74 128.21 14,027 +0.46(+0.36%)
Nov 20, 2023 127.26 128.05 126.89 127.75 46,174 +0.35(+0.27%)
Nov 17, 2023 127.82 127.82 127.18 127.40 28,345 +0.02(+0.01%)
Nov 16, 2023 127.03 127.61 126.72 127.38 18,843 +0.05(+0.04%)
Nov 15, 2023 126.86 128.30 126.83 127.33 38,601 +0.81(+0.64%)
Nov 14, 2023 125.15 126.77 125.15 126.52 40,430 +3.84(+3.13%)
Nov 13, 2023 122.02 123.23 122.02 122.68 63,222 -0.27(-0.22%)
Nov 10, 2023 121.55 122.98 121.41 122.95 24,839 +1.63(+1.34%)
Nov 09, 2023 122.19 122.43 121.29 121.32 18,849 -0.48(-0.39%)
Nov 08, 2023 121.87 122.23 121.18 121.80 60,700 +0.03(+0.02%)
Nov 07, 2023 123.11 123.11 121.68 121.77 12,186 -2.74(-2.20%)
Nov 06, 2023 125.34 125.34 124.34 124.50 24,495 -0.93(-0.74%)
Nov 03, 2023 124.93 126.20 124.79 125.44 15,944 +1.73(+1.40%)
Nov 02, 2023 122.00 123.71 122.00 123.70 21,982 +2.21(+1.82%)
Nov 01, 2023 121.28 121.49 120.04 121.49 26,256 +0.30(+0.25%)
Oct 31, 2023 120.60 121.47 120.45 121.19 15,909 +0.31(+0.25%)
Oct 30, 2023 120.58 121.37 120.20 120.89 17,117 +1.05(+0.88%)
Oct 27, 2023 119.71 120.38 119.46 119.83 21,794 +0.20(+0.17%)
Oct 26, 2023 118.68 120.52 118.68 119.64 42,912 +1.35(+1.14%)
Oct 25, 2023 119.08 119.67 118.21 118.29 23,715 -1.72(-1.43%)
Oct 24, 2023 118.90 120.63 118.90 120.00 29,587 +1.59(+1.34%)
Oct 23, 2023 118.82 119.66 118.40 118.42 47,712 -1.66(-1.38%)
Oct 20, 2023 121.10 121.47 120.00 120.07 61,666 -1.62(-1.33%)
Oct 19, 2023 122.58 123.48 121.44 121.69 30,725 -1.30(-1.06%)
Oct 18, 2023 125.41 125.47 122.99 122.99 27,842 -3.28(-2.60%)
Oct 17, 2023 123.95 126.73 123.95 126.27 73,857 +1.43(+1.14%)
Oct 16, 2023 124.50 125.77 124.50 124.84 27,779 +0.81(+0.66%)
Oct 13, 2023 124.62 125.42 123.51 124.03 22,721 -0.40(-0.32%)
Oct 12, 2023 125.40 125.46 123.39 124.43 25,325 -1.30(-1.03%)
Oct 11, 2023 126.25 126.38 124.93 125.72 32,173 +0.18(+0.14%)
Oct 10, 2023 124.50 126.51 124.50 125.55 17,641 +1.42(+1.14%)
Oct 09, 2023 123.36 124.44 122.63 124.13 18,554 +0.60(+0.49%)
Oct 06, 2023 122.07 124.35 121.61 123.52 28,036 +1.28(+1.05%)
Oct 05, 2023 123.69 123.80 121.76 122.24 27,622 -1.54(-1.24%)
Oct 04, 2023 123.24 123.90 122.17 123.78 88,283 +0.82(+0.67%)
Oct 03, 2023 123.23 124.40 122.52 122.96 31,217 -0.47(-0.38%)
Oct 02, 2023 124.69 124.79 122.57 123.42 59,378 -1.83(-1.46%)
Sep 29, 2023 126.23 126.47 124.87 125.26 33,495 -0.04(-0.03%)
Sep 28, 2023 124.43 125.83 124.43 125.30 43,365 +1.23(+0.99%)
Sep 27, 2023 124.70 124.70 123.39 124.07 29,945 +0.28(+0.22%)
Sep 26, 2023 124.90 125.59 123.64 123.79 44,378 -2.05(-1.63%)
Sep 25, 2023 124.34 125.89 125.47 125.84 20,832 +0.95(+0.76%)
Sep 22, 2023 125.38 126.03 124.83 124.90 50,572 -0.17(-0.13%)
Sep 21, 2023 126.71 126.71 125.07 125.07 55,341 -2.38(-1.86%)
Sep 20, 2023 129.05 129.88 127.43 127.44 31,050 -1.32(-1.03%)
Sep 19, 2023 128.63 129.42 127.74 128.76 35,032 -0.03(-0.02%)
Sep 18, 2023 129.40 129.50 128.48 128.79 25,084 -0.51(-0.40%)
Sep 15, 2023 130.07 130.84 129.16 129.31 59,305 -1.15(-0.88%)
Sep 14, 2023 129.79 130.75 129.64 130.46 28,015 +1.97(+1.53%)
Sep 13, 2023 129.13 129.46 128.04 128.49 27,683 -0.79(-0.61%)
Sep 12, 2023 128.92 130.01 128.92 129.28 23,743 -0.26(-0.20%)
Sep 11, 2023 130.18 130.82 129.46 129.53 20,312 +0.17(+0.13%)
Sep 08, 2023 129.34 130.11 129.15 129.37 26,423 -0.11(-0.08%)
Sep 07, 2023 129.40 130.03 128.51 129.47 66,200 -0.81(-0.62%)
Sep 06, 2023 129.99 130.99 129.37 130.28 80,244 -0.38(-0.29%)
Sep 05, 2023 132.74 132.83 130.66 130.66 88,482 -2.27(-1.71%)
Sep 01, 2023 133.39 133.62 132.85 132.92 171,733 +1.03(+0.78%)
Aug 31, 2023 132.39 132.44 131.70 131.90 21,796 +0.04(+0.03%)
Aug 30, 2023 131.63 131.96 131.34 131.86 64,391 +0.31(+0.24%)
Aug 29, 2023 128.99 131.57 128.88 131.54 107,538 +2.26(+1.75%)
Aug 28, 2023 128.57 129.89 128.57 129.29 59,975 +0.94(+0.73%)
Aug 25, 2023 128.19 128.92 127.21 128.35 29,783 +0.64(+0.50%)
Aug 24, 2023 127.88 128.91 127.67 127.71 26,137 -0.75(-0.58%)
Aug 23, 2023 128.50 128.90 128.00 128.46 24,777 +0.15(+0.12%)
Aug 22, 2023 129.16 129.29 127.94 128.31 46,365 +0.02(+0.02%)
Aug 21, 2023 128.15 128.60 127.51 128.29 25,029 +0.27(+0.21%)
Aug 18, 2023 127.35 128.28 127.35 128.02 40,886 -0.30(-0.23%)
Aug 17, 2023 128.78 129.86 128.18 128.32 33,124 +0.18(+0.14%)
Aug 16, 2023 128.43 129.22 128.14 128.14 129,399 -0.72(-0.56%)
Aug 15, 2023 129.91 130.03 128.68 128.86 47,265 -2.52(-1.92%)
Aug 14, 2023 130.66 131.39 129.69 131.39 45,705 +0.81(+0.62%)
Aug 11, 2023 130.39 131.07 130.12 130.58 199,862 -0.38(-0.29%)
Aug 10, 2023 131.60 132.51 130.68 130.96 213,884 -0.27(-0.20%)
Aug 09, 2023 131.47 132.40 131.11 131.23 32,290 -0.12(-0.09%)
Aug 08, 2023 130.36 131.60 129.82 131.35 51,069 -1.62(-1.22%)
Aug 07, 2023 132.49 133.17 132.00 132.96 42,176 +1.13(+0.86%)
Aug 04, 2023 133.09 133.64 131.81 131.83 23,053 -0.55(-0.42%)
Aug 03, 2023 132.95 133.44 132.07 132.38 137,064 -1.06(-0.79%)
Aug 02, 2023 134.22 134.85 133.42 133.44 110,514 -2.29(-1.69%)
Aug 01, 2023 135.58 136.27 135.32 135.72 56,702 -1.01(-0.74%)
Jul 31, 2023 135.58 136.73 135.58 136.73 37,334 +1.34(+0.99%)
Jul 28, 2023 135.53 135.66 134.68 135.39 89,858 +1.06(+0.79%)
Jul 27, 2023 135.72 135.82 134.26 134.32 58,615 -0.97(-0.71%)
Jul 26, 2023 135.06 135.73 134.35 135.29 77,625 -0.56(-0.41%)
Jul 25, 2023 133.96 136.32 133.96 135.85 173,381 +2.35(+1.76%)
Jul 24, 2023 133.16 133.72 132.80 133.51 17,133 +0.54(+0.41%)
Jul 21, 2023 132.46 133.09 131.99 132.96 10,692 -0.05(-0.04%)
Jul 20, 2023 133.42 133.42 132.41 133.01 16,189 +0.24(+0.18%)
Jul 19, 2023 133.60 133.60 132.47 132.78 136,045 -0.90(-0.67%)
Jul 18, 2023 131.95 134.07 131.95 133.67 113,388 +1.06(+0.80%)
Jul 17, 2023 131.63 132.84 131.63 132.62 22,458 +0.16(+0.12%)
Jul 14, 2023 133.84 133.84 132.03 132.46 20,427 -1.23(-0.92%)
Jul 13, 2023 133.46 133.90 132.91 133.69 29,622 +0.72(+0.54%)
Jul 12, 2023 132.74 133.38 132.10 132.97 71,797 +2.08(+1.59%)
Jul 11, 2023 130.60 130.94 130.06 130.89 26,827 +1.31(+1.01%)
Jul 10, 2023 129.03 130.30 129.01 129.58 39,631 +0.32(+0.25%)
Jul 07, 2023 127.59 130.65 127.59 129.26 70,247 +1.56(+1.22%)
Jul 06, 2023 127.27 127.78 125.74 127.70 109,239 -0.99(-0.77%)
Jul 05, 2023 130.78 130.78 128.66 128.69 276,431 -3.18(-2.41%)
Jul 03, 2023 130.94 132.51 130.94 131.87 758,220 +0.69(+0.53%)
Jun 30, 2023 130.28 131.44 130.28 131.18 24,143 +1.26(+0.97%)
Jun 29, 2023 128.35 129.99 128.35 129.92 30,262 +1.59(+1.24%)
Jun 28, 2023 128.91 128.91 127.89 128.33 40,486 -0.95(-0.73%)
Jun 27, 2023 127.63 129.37 127.61 129.28 20,487 +1.76(+1.38%)
Jun 26, 2023 126.70 127.71 126.70 127.52 21,950 +1.27(+1.01%)
Jun 23, 2023 125.78 126.40 125.39 126.25 51,166 -0.95(-0.74%)
Jun 22, 2023 127.01 127.34 126.22 127.20 27,885 -0.58(-0.46%)
Jun 21, 2023 126.61 128.23 126.46 127.78 36,505 +0.45(+0.36%)
Jun 20, 2023 128.07 128.07 126.69 127.32 20,994 -1.84(-1.43%)
Jun 16, 2023 129.28 129.28 128.68 129.17 36,027 -0.07(-0.05%)
Jun 15, 2023 127.90 129.59 129.24 85,106 +2.52(+1.99%)
May 08, 2023 127.75 128.19 126.45 126.72 56,454 -0.28(-0.22%)
May 05, 2023 126.02 127.49 126.02 126.99 86,739 +2.08(+1.67%)
May 04, 2023 126.02 126.54 124.49 124.91 770,183 -1.30(-1.03%)
May 03, 2023 127.90 128.53 126.19 126.20 99,532 -1.45(-1.14%)
May 02, 2023 127.55 127.81 125.62 127.66 59,370 -0.87(-0.68%)
May 01, 2023 129.01 129.22 128.20 128.53 40,639 +0.10(+0.08%)
Apr 28, 2023 127.22 128.60 127.22 128.43 52,617 +1.14(+0.89%)
Apr 27, 2023 126.08 127.31 125.33 127.30 92,029 +1.66(+1.32%)
Apr 26, 2023 126.90 126.90 125.19 125.64 80,366 -1.33(-1.04%)
Apr 25, 2023 128.85 128.85 126.86 126.96 136,928 -3.06(-2.36%)
Apr 24, 2023 129.28 130.05 128.77 130.03 873,594 +0.93(+0.72%)
Apr 21, 2023 129.60 129.60 128.49 129.09 20,486 -1.44(-1.11%)
Apr 20, 2023 129.76 131.16 129.76 130.53 46,806 -0.25(-0.19%)
Apr 19, 2023 130.28 130.99 130.24 130.78 14,726 -0.73(-0.55%)
Apr 18, 2023 131.13 131.79 130.87 131.51 42,140 +0.61(+0.46%)
Apr 17, 2023 130.46 130.90 129.95 130.90 30,464 +0.35(+0.27%)
Apr 14, 2023 130.96 132.03 129.86 130.54 52,102 -0.79(-0.60%)
Apr 13, 2023 130.11 131.85 129.89 131.33 26,117 +1.28(+0.98%)
Apr 12, 2023 131.41 131.41 129.95 130.05 34,577 +0.03(+0.02%)
Apr 11, 2023 129.77 130.75 129.77 130.03 38,120 +1.06(+0.82%)
Apr 10, 2023 127.28 129.06 127.28 128.96 40,023 +1.06(+0.83%)
Apr 06, 2023 127.64 128.06 126.85 127.90 109,625 -0.25(-0.20%)
Apr 05, 2023 127.32 128.24 127.17 128.16 62,101 -0.40(-0.31%)
Apr 04, 2023 130.78 130.78 127.94 128.56 61,067 -2.20(-1.68%)
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.