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 (%)
Jan 31, 2014 64.11 65.04 64.07 64.53 351,646 -0.32(-0.50%)
Jan 30, 2014 64.87 65.15 64.35 64.86 659,623 +0.33(+0.52%)
Jan 29, 2014 64.27 65.12 64.27 64.52 396,019 +0.25(+0.39%)
Jan 28, 2014 64.27 64.38 64.07 64.27 140,427 +0.32(+0.49%)
Jan 27, 2014 64.34 64.53 63.49 63.96 179,813 -0.36(-0.56%)
Jan 24, 2014 65.73 65.73 64.29 64.32 287,395 -1.81(-2.74%)
Jan 23, 2014 66.90 66.90 65.76 66.13 133,193 -0.97(-1.45%)
Jan 22, 2014 67.76 67.76 66.93 67.10 238,198 -0.55(-0.81%)
Jan 21, 2014 68.02 68.19 67.43 67.65 220,197 +0.59(+0.88%)
Jan 17, 2014 67.48 67.06 67.06 67.06 191,457 -0.47(-0.70%)
Jan 16, 2014 67.47 67.60 67.28 67.54 86,499 +0.02(+0.04%)
Jan 15, 2014 66.95 67.58 66.95 67.51 162,580 +0.56(+0.83%)
Jan 14, 2014 66.18 67.00 66.18 66.95 110,696 +1.13(+1.72%)
Jan 13, 2014 66.76 66.89 65.82 65.82 224,112 -1.15(-1.71%)
Jan 10, 2014 66.74 66.97 66.63 66.97 86,330 +0.28(+0.42%)
Jan 09, 2014 67.05 67.15 66.43 66.69 96,572 -0.24(-0.36%)
Jan 08, 2014 66.66 67.03 66.41 66.93 146,221 +0.32(+0.47%)
Jan 07, 2014 66.84 66.84 66.44 66.61 264,122 -0.17(-0.25%)
Jan 06, 2014 67.37 67.37 66.60 66.78 255,579 -0.43(-0.64%)
Jan 03, 2014 67.53 67.53 67.15 67.21 316,028 -0.10(-0.15%)
Jan 02, 2014 67.63 67.76 67.13 67.31 805,014 -0.44(-0.65%)
Dec 31, 2013 67.59 67.75 67.75 67.75 76,198 +0.22(+0.32%)
Dec 30, 2013 67.64 67.68 67.45 67.54 71,217 -0.07(-0.11%)
Dec 27, 2013 67.44 67.65 67.39 67.61 88,689 +0.30(+0.44%)
Dec 26, 2013 67.09 67.36 67.06 67.31 175,669 +0.38(+0.57%)
Dec 24, 2013 66.29 66.98 66.27 66.93 267,239 +0.70(+1.06%)
Dec 23, 2013 66.18 66.36 66.06 66.23 98,246 +0.25(+0.38%)
Dec 20, 2013 64.77 66.16 64.77 65.98 143,928 +0.14(+0.21%)
Dec 19, 2013 65.34 65.85 65.34 65.84 204,281 +0.16(+0.24%)
Dec 18, 2013 65.13 65.68 64.22 65.68 195,999 +0.76(+1.17%)
Dec 17, 2013 64.65 65.06 64.46 64.92 324,780 +0.35(+0.54%)
Dec 16, 2013 64.53 64.97 64.45 64.57 158,470 +0.23(+0.36%)
Dec 13, 2013 64.13 64.45 64.12 64.34 138,834 +0.26(+0.40%)
Dec 12, 2013 64.10 64.26 63.89 64.08 267,250 -0.08(-0.13%)
Dec 11, 2013 65.40 65.40 64.11 64.16 213,621 -1.18(-1.81%)
Dec 10, 2013 65.23 65.58 65.23 65.35 69,389 +0.17(+0.27%)
Dec 09, 2013 64.98 65.17 64.86 65.17 69,049 +0.44(+0.68%)
Dec 06, 2013 64.65 64.98 64.50 64.74 331,332 +0.79(+1.24%)
Dec 05, 2013 64.11 64.21 63.88 63.94 111,849 -0.33(-0.52%)
Dec 04, 2013 63.87 64.59 63.84 64.27 337,042 +0.33(+0.52%)
Dec 03, 2013 64.38 64.52 63.68 63.94 831,403 -0.70(-1.08%)
Dec 02, 2013 64.66 65.20 64.62 64.64 844,377 -0.08(-0.13%)
Nov 29, 2013 64.87 65.09 64.60 64.72 48,211 -0.02(-0.03%)
Nov 27, 2013 64.79 64.87 64.63 64.74 252,614 +0.07(+0.12%)
Nov 26, 2013 64.74 64.81 64.46 64.66 228,405 -0.12(-0.19%)
Nov 25, 2013 65.22 65.23 64.64 64.79 151,108 -0.41(-0.63%)
Nov 22, 2013 64.79 65.22 64.63 65.20 77,058 +0.37(+0.57%)
Nov 21, 2013 64.57 64.85 64.47 64.83 39,980 +0.52(+0.81%)
Nov 20, 2013 64.86 64.96 64.21 64.31 112,748 +0.47(+0.74%)
Nov 19, 2013 65.05 65.16 63.83 63.83 237,715 -1.19(-1.83%)
Nov 18, 2013 65.62 65.64 64.93 65.03 247,939 -0.51(-0.78%)
Nov 15, 2013 65.27 65.56 65.27 65.54 125,727 +0.33(+0.51%)
Nov 14, 2013 64.88 65.21 64.70 65.21 147,701 +0.50(+0.78%)
Nov 13, 2013 63.97 64.70 63.92 64.70 88,274 +0.40(+0.62%)
Nov 12, 2013 64.41 64.44 64.14 64.31 41,959 -0.18(-0.28%)
Nov 11, 2013 64.60 64.60 64.27 64.49 92,717 -0.07(-0.12%)
Nov 08, 2013 63.40 64.56 63.35 64.56 112,437 +1.24(+1.96%)
Nov 07, 2013 64.23 64.31 63.27 63.32 187,153 -0.84(-1.32%)
Nov 06, 2013 64.02 64.33 63.93 64.16 63,230 +0.39(+0.61%)
Nov 05, 2013 63.91 63.92 63.46 63.78 112,255 -0.34(-0.53%)
Nov 04, 2013 63.91 64.12 63.79 64.12 1,034,498 +0.31(+0.49%)
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.