Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

140.32 -0.46 (-0.33%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 58.52 58.52 57.25 57.69 265,707 +0.41(+0.71%)
Nov 29, 2007 56.23 57.85 56.23 57.28 252,562 +0.43(+0.76%)
Nov 28, 2007 55.16 57.07 55.16 56.85 361,504 +2.50(+4.59%)
Nov 27, 2007 54.14 54.66 53.53 54.35 343,307 +0.46(+0.86%)
Nov 26, 2007 55.04 55.64 53.76 53.89 365,185 -0.73(-1.34%)
Nov 23, 2007 54.35 54.85 54.01 54.62 129,840 +0.94(+1.76%)
Nov 21, 2007 54.14 54.38 53.30 53.68 211,965 -0.99(-1.81%)
Nov 20, 2007 53.86 55.31 53.83 54.67 581,111 +0.89(+1.65%)
Nov 19, 2007 55.31 55.31 53.69 53.78 346,597 -1.88(-3.39%)
Nov 16, 2007 55.76 55.87 54.71 55.67 158,190 +0.26(+0.46%)
Nov 15, 2007 56.34 56.54 54.91 55.41 341,754 -1.48(-2.61%)
Nov 14, 2007 57.20 57.65 56.69 56.89 213,082 +0.51(+0.90%)
Nov 13, 2007 55.53 56.55 55.50 56.38 359,210 +1.31(+2.37%)
Nov 12, 2007 57.19 57.42 55.08 55.08 529,460 -2.65(-4.59%)
Nov 09, 2007 57.65 58.59 57.33 57.73 413,940 -1.12(-1.90%)
Nov 08, 2007 59.50 59.50 57.64 58.85 1,635,041 +0.31(+0.53%)
Nov 07, 2007 59.99 59.99 58.30 58.54 252,839 -1.54(-2.56%)
Nov 06, 2007 59.32 60.08 58.79 60.08 452,047 +1.55(+2.65%)
Nov 05, 2007 58.94 58.94 57.93 58.52 111,976 -0.56(-0.94%)
Nov 02, 2007 59.18 59.27 57.84 59.08 554,315 +0.33(+0.57%)
Nov 01, 2007 60.13 60.13 58.53 58.75 628,879 -2.05(-3.38%)
Oct 31, 2007 59.74 60.88 59.27 60.80 205,311 +1.44(+2.43%)
Oct 30, 2007 60.29 60.29 59.27 59.36 206,476 -1.25(-2.06%)
Oct 29, 2007 60.63 60.86 60.49 60.61 124,144 +0.56(+0.94%)
Oct 26, 2007 59.36 60.34 59.36 60.05 269,649 +1.14(+1.94%)
Oct 25, 2007 58.69 59.01 58.18 58.90 140,973 +0.57(+0.98%)
Oct 24, 2007 57.86 58.55 57.31 58.33 382,014 +0.24(+0.41%)
Oct 23, 2007 57.73 58.16 57.16 58.09 191,977 +1.21(+2.12%)
Oct 22, 2007 56.33 57.19 56.16 56.89 395,735 -0.48(-0.83%)
Oct 19, 2007 58.50 58.68 57.36 57.36 155,213 -1.44(-2.46%)
Oct 18, 2007 58.03 59.00 57.91 58.81 126,216 +0.81(+1.40%)
Oct 17, 2007 58.67 58.82 57.53 58.00 171,653 -0.29(-0.49%)
Oct 16, 2007 58.48 58.48 58.01 58.28 132,170 -0.69(-1.17%)
Oct 15, 2007 59.81 59.86 58.57 58.97 124,274 -0.28(-0.47%)
Oct 12, 2007 58.84 59.37 58.61 59.25 89,322 +0.56(+0.95%)
Oct 11, 2007 59.85 60.15 58.21 58.69 294,115 -0.35(-0.59%)
Oct 10, 2007 58.96 59.26 58.55 59.04 134,889 +0.03(+0.05%)
Oct 09, 2007 58.09 59.05 58.05 59.01 180,715 +1.19(+2.06%)
Oct 08, 2007 57.86 58.01 57.53 57.82 114,435 -0.17(-0.29%)
Oct 05, 2007 57.75 58.37 57.53 57.99 287,772 +0.87(+1.53%)
Oct 04, 2007 56.82 57.18 56.55 57.12 207,512 +0.13(+0.23%)
Oct 03, 2007 57.43 57.45 56.82 56.99 270,684 -0.81(-1.40%)
Oct 02, 2007 58.08 58.08 57.32 57.80 272,108 -0.32(-0.56%)
Oct 01, 2007 57.58 58.29 57.58 58.12 111,976 +0.84(+1.47%)
Sep 28, 2007 57.69 57.86 57.05 57.28 84,920 -0.42(-0.72%)
Sep 27, 2007 57.41 57.70 57.22 57.70 79,613 +0.60(+1.06%)
Sep 26, 2007 56.79 57.09 56.51 57.09 132,429 +0.74(+1.32%)
Sep 25, 2007 55.90 56.39 55.80 56.35 138,125 -0.22(-0.38%)
Sep 24, 2007 57.00 57.28 56.40 56.57 201,039 -0.15(-0.26%)
Sep 21, 2007 56.74 56.96 56.68 56.72 209,195 +0.27(+0.48%)
Sep 20, 2007 56.62 56.80 56.21 56.45 261,364 -0.02(-0.04%)
Sep 19, 2007 56.30 57.36 56.23 56.47 466,028 +0.69(+1.23%)
Sep 18, 2007 53.85 55.78 53.66 55.78 424,474 +2.19(+4.09%)
Sep 17, 2007 53.69 54.26 53.54 53.59 153,401 -0.13(-0.24%)
Sep 14, 2007 53.07 53.75 53.07 53.72 181,103 +0.55(+1.03%)
Sep 13, 2007 53.04 53.58 52.84 53.17 264,471 +0.61(+1.16%)
Sep 12, 2007 52.41 52.99 52.41 52.56 278,840 -0.05(-0.09%)
Sep 11, 2007 52.13 52.76 52.13 52.61 346,026 +0.70(+1.35%)
Sep 10, 2007 52.80 52.80 51.34 51.90 833,673 -0.56(-1.06%)
Sep 07, 2007 52.86 53.02 52.17 52.46 358,324 -1.11(-2.08%)
Sep 06, 2007 53.35 53.79 52.99 53.57 285,960 +0.59(+1.11%)
Sep 05, 2007 53.18 53.35 52.61 52.98 306,154 -0.42(-0.80%)
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.