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 (%)
Apr 30, 2008 61.22 62.42 61.22 61.74 771,026 +0.52(+0.85%)
Apr 29, 2008 62.46 62.78 61.00 61.23 542,604 -2.05(-3.25%)
Apr 28, 2008 64.08 64.08 63.00 63.28 344,046 -0.66(-1.03%)
Apr 25, 2008 62.26 64.07 62.22 63.94 672,286 +1.85(+2.99%)
Apr 24, 2008 63.23 63.27 61.54 62.08 699,621 -1.06(-1.68%)
Apr 23, 2008 64.68 64.68 63.14 63.14 570,935 -1.26(-1.96%)
Apr 22, 2008 65.24 65.34 63.71 64.40 606,608 -0.79(-1.21%)
Apr 21, 2008 64.77 65.35 64.35 65.19 402,706 +0.36(+0.55%)
Apr 18, 2008 64.29 65.17 63.78 64.83 541,940 +0.93(+1.46%)
Apr 17, 2008 64.12 64.86 63.23 63.90 592,453 -0.45(-0.70%)
Apr 16, 2008 62.18 64.47 62.18 64.35 873,225 +2.84(+4.61%)
Apr 15, 2008 61.65 62.15 60.78 61.51 488,577 +0.40(+0.66%)
Apr 14, 2008 61.12 61.65 60.83 61.11 353,260 -0.07(-0.11%)
Apr 11, 2008 61.41 61.92 60.91 61.18 803,843 -0.76(-1.22%)
Apr 10, 2008 61.61 62.14 60.71 61.94 416,368 +0.20(+0.33%)
Apr 09, 2008 62.14 62.65 61.33 61.74 408,871 -0.36(-0.58%)
Apr 08, 2008 61.11 62.32 60.97 62.10 423,823 +0.59(+0.95%)
Apr 07, 2008 62.56 63.24 61.13 61.51 919,619 -0.17(-0.28%)
Apr 04, 2008 60.88 62.11 60.76 61.68 1,287,004 +1.38(+2.28%)
Apr 03, 2008 58.75 61.10 58.75 60.31 620,887 +1.11(+1.88%)
Apr 02, 2008 58.52 59.45 58.13 59.20 721,593 +0.70(+1.20%)
Apr 01, 2008 57.55 58.66 56.58 58.49 1,166,548 +1.16(+2.02%)
Mar 31, 2008 57.42 58.08 56.63 57.33 913,875 -0.12(-0.20%)
Mar 28, 2008 57.89 58.14 57.31 57.45 480,626 -0.26(-0.46%)
Mar 27, 2008 58.33 58.66 57.53 57.71 606,775 -0.69(-1.18%)
Mar 26, 2008 57.98 58.67 57.77 58.40 623,066 +0.45(+0.77%)
Mar 25, 2008 56.70 58.24 56.70 57.95 680,924 +1.43(+2.53%)
Mar 24, 2008 55.30 57.47 55.16 56.52 477,750 +1.65(+3.01%)
Mar 21, 2008 54.36 55.33 53.24 54.87 1,697,274 +0.00(+0.00%)
Mar 20, 2008 54.36 55.33 53.24 54.87 1,697,274 -0.18(-0.32%)
Mar 19, 2008 58.96 59.38 54.98 55.05 1,473,469 -3.81(-6.47%)
Mar 18, 2008 57.91 59.01 57.18 58.86 1,035,617 +2.08(+3.66%)
Mar 17, 2008 57.26 57.98 55.58 56.78 1,692,505 -1.58(-2.70%)
Mar 14, 2008 59.69 59.71 57.13 58.35 1,406,023 -0.76(-1.28%)
Mar 13, 2008 56.93 59.42 56.56 59.11 1,305,593 +1.31(+2.27%)
Mar 12, 2008 58.36 58.80 57.67 57.80 939,047 -0.24(-0.41%)
Mar 11, 2008 56.41 58.05 56.08 58.04 1,043,492 +3.12(+5.68%)
Mar 10, 2008 56.83 56.83 54.67 54.92 1,181,407 -2.02(-3.55%)
Mar 07, 2008 58.48 58.80 56.63 56.94 1,302,439 -2.35(-3.96%)
Mar 06, 2008 59.87 60.38 59.21 59.29 679,230 -0.77(-1.29%)
Mar 05, 2008 58.54 60.42 58.47 60.06 693,033 +1.44(+2.46%)
Mar 04, 2008 59.18 59.99 57.40 58.62 1,400,140 -1.30(-2.17%)
Mar 03, 2008 58.96 60.08 58.89 59.91 931,835 +0.75(+1.27%)
Feb 29, 2008 60.76 60.86 58.79 59.16 897,559 -2.18(-3.55%)
Feb 28, 2008 60.66 61.61 60.66 61.34 980,071 +0.01(+0.01%)
Feb 27, 2008 61.11 62.06 60.64 61.34 1,394,090 -0.02(-0.04%)
Feb 26, 2008 61.40 62.06 60.62 61.36 1,388,053 -0.03(-0.05%)
Feb 25, 2008 59.78 61.52 59.23 61.39 1,053,752 +1.65(+2.75%)
Feb 22, 2008 59.65 59.74 58.35 59.74 831,300 +0.46(+0.78%)
Feb 21, 2008 60.83 60.90 59.21 59.28 855,245 -1.08(-1.79%)
Feb 20, 2008 58.72 60.49 58.65 60.36 740,461 +0.76(+1.27%)
Feb 19, 2008 58.97 60.21 58.97 59.60 415,021 +1.51(+2.61%)
Feb 18, 2008 57.87 58.09 57.12 58.09 0 +0.00(+0.00%)
Feb 15, 2008 57.87 58.09 57.12 58.09 298,979 -0.24(-0.41%)
Feb 14, 2008 59.14 59.28 58.19 58.33 795,312 -0.27(-0.46%)
Feb 13, 2008 59.10 59.51 57.48 58.60 463,813 +0.84(+1.46%)
Feb 12, 2008 59.07 59.24 57.34 57.76 626,646 -0.11(-0.19%)
Feb 11, 2008 56.99 58.01 56.48 57.87 454,054 +1.21(+2.14%)
Feb 08, 2008 55.64 57.03 55.57 56.65 167,704 +1.11(+2.00%)
Feb 07, 2008 54.99 56.35 54.25 55.54 268,893 +0.35(+0.63%)
Feb 06, 2008 56.13 56.73 55.03 55.19 361,524 -0.37(-0.67%)
Feb 05, 2008 56.68 56.93 55.55 55.56 819,996 -2.19(-3.80%)
Feb 04, 2008 58.01 58.40 57.67 57.76 251,595 -0.36(-0.61%)
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.