Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.