Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

146.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 143.16 146.32 143.16 146.29 8,859 +2.62(+1.82%)
Jul 15, 2024 143.84 144.74 143.62 143.67 23,031 -0.28(-0.19%)
Jul 12, 2024 143.86 144.60 143.43 143.95 8,298 +1.29(+0.90%)
Jul 11, 2024 141.66 142.79 141.66 142.66 37,209 +1.78(+1.26%)
Jul 10, 2024 139.74 140.95 139.74 140.88 10,880 +1.62(+1.16%)
Jul 09, 2024 140.16 140.29 139.26 139.26 6,855 -1.31(-0.93%)
Jul 08, 2024 140.30 140.93 140.23 140.57 37,517 +0.19(+0.14%)
Jul 05, 2024 140.16 140.45 139.63 140.38 4,726 +0.29(+0.21%)
Jul 03, 2024 138.95 140.50 138.95 140.09 313,398 +1.42(+1.02%)
Jul 02, 2024 138.11 138.72 137.65 138.67 40,514 +0.44(+0.32%)
Jul 01, 2024 140.62 140.72 137.88 138.23 26,829 -1.78(-1.27%)
Jun 28, 2024 141.03 141.12 140.01 140.01 13,678 -0.09(-0.06%)
Jun 27, 2024 140.47 140.77 139.96 140.10 12,068 -0.72(-0.51%)
Jun 26, 2024 140.69 141.01 139.91 140.82 47,740 +0.04(+0.03%)
Jun 25, 2024 143.14 143.14 140.55 140.78 31,386 -1.98(-1.39%)
Jun 24, 2024 142.53 143.27 142.36 142.76 6,990 +0.87(+0.61%)
Jun 21, 2024 141.51 141.98 141.43 141.89 9,381 +0.12(+0.08%)
Jun 20, 2024 140.81 142.46 140.81 141.77 7,890 +0.36(+0.25%)
Jun 18, 2024 140.95 141.54 140.45 141.41 41,850 +0.46(+0.33%)
Jun 17, 2024 140.21 141.15 139.30 140.95 25,279 +0.85(+0.60%)
Jun 14, 2024 140.53 140.81 139.34 140.10 6,257 -1.55(-1.09%)
Jun 13, 2024 141.59 141.81 140.62 141.65 13,415 -0.64(-0.45%)
Jun 12, 2024 143.20 143.86 142.29 142.29 9,283 +0.32(+0.23%)
Jun 11, 2024 140.97 141.97 140.97 141.97 7,731 -0.38(-0.26%)
Jun 10, 2024 142.73 142.73 141.88 142.35 4,892 -0.18(-0.13%)
Jun 07, 2024 142.62 143.61 142.16 142.53 7,156 -1.06(-0.74%)
Jun 06, 2024 142.75 143.58 142.75 143.58 3,744 +0.43(+0.30%)
Jun 05, 2024 142.64 143.19 142.48 143.16 9,586 +1.14(+0.80%)
Jun 04, 2024 142.79 143.19 141.52 142.02 6,132 -2.36(-1.64%)
Jun 03, 2024 145.72 145.72 143.45 144.38 6,090 -1.11(-0.76%)
May 31, 2024 144.19 145.50 143.31 145.49 11,439 +1.58(+1.10%)
May 30, 2024 142.49 143.95 142.49 143.90 8,352 +1.14(+0.80%)
May 29, 2024 143.40 143.75 142.77 142.77 10,426 -2.23(-1.54%)
May 28, 2024 145.04 145.70 144.63 145.00 6,561 -0.23(-0.16%)
May 24, 2024 144.81 145.39 144.81 145.23 4,832 +1.27(+0.88%)
May 23, 2024 144.85 144.98 143.73 143.96 7,771 -1.13(-0.78%)
May 22, 2024 145.60 145.72 144.64 145.09 11,210 -1.83(-1.24%)
May 21, 2024 146.96 147.05 146.40 146.92 17,911 -0.39(-0.26%)
May 20, 2024 146.38 147.33 146.20 147.31 10,914 +0.78(+0.53%)
May 17, 2024 145.36 146.53 145.36 146.53 11,456 +1.56(+1.08%)
May 16, 2024 145.42 145.64 144.97 144.97 17,457 -0.62(-0.42%)
May 15, 2024 146.19 146.19 144.95 145.59 6,189 +0.17(+0.12%)
May 14, 2024 145.54 145.78 145.08 145.42 10,449 +0.38(+0.26%)
May 13, 2024 145.09 145.81 144.90 145.04 9,100 +0.23(+0.16%)
May 10, 2024 145.20 145.82 144.73 144.81 13,011 +0.07(+0.05%)
May 09, 2024 143.26 144.84 143.25 144.74 9,631 +1.76(+1.23%)
May 08, 2024 142.80 143.53 142.80 142.98 40,304 -0.81(-0.56%)
May 07, 2024 142.74 143.94 142.74 143.78 16,117 +1.78(+1.26%)
May 06, 2024 142.20 142.20 141.34 142.00 15,149 +0.95(+0.67%)
May 03, 2024 140.43 141.40 140.37 141.05 20,151 +1.30(+0.93%)
May 02, 2024 139.38 140.12 138.48 139.76 71,396 -0.61(-0.43%)
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.