Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

140.10 -1.55 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 32.95 33.04 32.65 32.78 9,967 +0.00(+0.00%)
Mar 28, 2002 32.95 33.04 32.65 32.78 9,967 -0.09(-0.28%)
Mar 27, 2002 32.37 32.99 32.37 32.87 51,263 +0.66(+2.04%)
Mar 26, 2002 31.67 32.36 31.67 32.21 46,343 +0.63(+1.98%)
Mar 25, 2002 31.86 32.03 31.59 31.59 15,145 -0.56(-1.75%)
Mar 22, 2002 32.41 32.41 31.99 32.15 17,346 -0.26(-0.81%)
Mar 21, 2002 32.59 32.59 32.21 32.41 48,933 -0.56(-1.69%)
Mar 20, 2002 32.95 33.21 32.87 32.97 56,311 -0.01(-0.02%)
Mar 19, 2002 32.87 33.18 32.86 32.98 11,650 +0.43(+1.33%)
Mar 18, 2002 32.60 32.93 32.43 32.54 19,806 -0.13(-0.40%)
Mar 15, 2002 32.41 32.68 32.19 32.68 10,615 +0.36(+1.10%)
Mar 14, 2002 31.83 32.37 31.83 32.32 11,909 +0.46(+1.43%)
Mar 13, 2002 32.02 32.24 31.86 31.86 12,297 -0.47(-1.46%)
Mar 12, 2002 32.10 32.39 31.90 32.34 25,243 +0.19(+0.60%)
Mar 11, 2002 32.17 32.40 31.86 32.14 22,395 -0.02(-0.07%)
Mar 08, 2002 32.71 32.71 31.97 32.17 31,068 -0.28(-0.86%)
Mar 07, 2002 32.71 32.71 32.21 32.44 57,217 -0.17(-0.52%)
Mar 06, 2002 32.08 32.64 32.05 32.61 82,978 +0.83(+2.60%)
Mar 05, 2002 32.56 32.60 31.79 31.79 108,998 -1.12(-3.40%)
Mar 04, 2002 32.71 32.91 32.08 32.91 68,091 +0.99(+3.10%)
Mar 01, 2002 31.49 31.92 31.22 31.92 110,681 +0.42(+1.35%)
Feb 28, 2002 31.59 31.73 31.44 31.49 127,122 +0.20(+0.64%)
Feb 27, 2002 31.44 31.70 31.13 31.29 34,045 +0.12(+0.40%)
Feb 26, 2002 31.32 31.36 31.08 31.17 48,544 -0.02(-0.07%)
Feb 25, 2002 31.13 31.27 30.96 31.19 17,476 +0.20(+0.65%)
Feb 22, 2002 30.67 31.12 30.67 30.99 8,932 +0.46(+1.49%)
Feb 21, 2002 30.71 31.29 30.54 30.54 88,804 -0.05(-0.15%)
Feb 20, 2002 30.32 30.62 30.20 30.58 20,324 +0.42(+1.41%)
Feb 19, 2002 30.51 30.63 30.13 30.16 19,029 -0.31(-1.01%)
Feb 18, 2002 30.54 30.91 30.47 30.47 9,708 +0.00(+0.00%)
Feb 15, 2002 30.54 30.91 30.47 30.47 9,708 +0.15(+0.48%)
Feb 14, 2002 30.42 30.48 30.16 30.32 13,592 -0.15(-0.51%)
Feb 13, 2002 30.43 30.67 30.41 30.47 6,084 +0.27(+0.89%)
Feb 12, 2002 30.40 30.40 30.09 30.20 38,965 -0.29(-0.94%)
Feb 11, 2002 29.78 30.51 29.78 30.49 19,806 +1.41(+4.83%)
Feb 08, 2002 28.86 29.08 28.86 29.08 1,294 +0.04(+0.13%)
Feb 07, 2002 29.05 29.08 28.81 29.05 906 +0.13(+0.45%)
Feb 06, 2002 29.08 29.13 28.82 28.91 12,945 -0.04(-0.13%)
Feb 05, 2002 29.24 29.24 28.95 28.95 6,860 -0.38(-1.29%)
Feb 04, 2002 29.62 29.66 29.25 29.33 14,757 -0.40(-1.35%)
Feb 01, 2002 29.87 29.90 29.59 29.73 16,052 -0.06(-0.21%)
Jan 31, 2002 29.65 29.83 29.65 29.79 3,624 +0.67(+2.31%)
Jan 30, 2002 28.58 29.12 28.58 29.12 11,521 +0.39(+1.34%)
Jan 29, 2002 29.30 29.45 28.74 28.74 4,660 -0.64(-2.18%)
Jan 28, 2002 29.28 29.51 29.16 29.38 45,567 -0.02(-0.05%)
Jan 25, 2002 28.65 29.57 29.11 29.39 6,343 +0.71(+2.48%)
Jan 24, 2002 28.40 28.81 28.37 28.68 6,084 +0.66(+2.37%)
Jan 23, 2002 27.72 28.02 27.71 28.02 1,553 +0.45(+1.62%)
Jan 22, 2002 27.66 27.81 27.48 27.57 8,543 +0.15(+0.54%)
Jan 21, 2002 27.50 27.72 27.40 27.42 31,715 +0.00(+0.00%)
Jan 18, 2002 27.50 27.72 27.40 27.42 31,715 -0.12(-0.42%)
Jan 17, 2002 27.42 27.54 26.85 27.54 5,307 -0.07(-0.25%)
Jan 16, 2002 27.62 27.67 27.35 27.61 4,660 -0.33(-1.19%)
Jan 15, 2002 28.08 28.18 27.92 27.94 6,860 -0.32(-1.12%)
Jan 14, 2002 28.50 28.50 28.18 28.26 8,155 -0.89(-3.05%)
Jan 11, 2002 29.22 29.40 29.05 29.15 4,789 -0.32(-1.10%)
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.