Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

137.89 +0.87 (+0.63%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 136.97 138.01 136.97 137.89 11,150 +0.87(+0.63%)
Feb 22, 2024 135.85 137.13 135.78 137.02 13,855 +1.20(+0.88%)
Feb 21, 2024 134.72 135.82 134.72 135.82 15,673 +0.67(+0.50%)
Feb 20, 2024 135.38 135.61 134.99 135.15 23,070 -0.67(-0.49%)
Feb 16, 2024 135.37 136.82 135.37 135.82 17,734 +0.51(+0.38%)
Feb 15, 2024 132.56 135.49 132.56 135.31 34,753 +3.29(+2.49%)
Feb 14, 2024 132.06 132.19 131.22 132.02 17,126 +0.73(+0.56%)
Feb 13, 2024 132.41 132.63 130.49 131.29 23,816 -2.56(-1.91%)
Feb 12, 2024 132.85 134.42 132.85 133.85 26,842 +1.01(+0.76%)
Feb 09, 2024 132.23 132.84 131.98 132.84 12,108 +0.38(+0.29%)
Feb 08, 2024 132.78 132.78 131.89 132.46 15,809 -0.48(-0.36%)
Feb 07, 2024 132.87 133.12 132.60 132.94 43,534 +0.74(+0.56%)
Feb 06, 2024 131.17 132.56 131.17 132.20 22,749 +2.00(+1.54%)
Feb 05, 2024 130.89 130.89 129.79 130.20 175,846 -3.45(-2.58%)
Feb 02, 2024 133.52 134.32 132.36 133.65 31,525 -1.04(-0.77%)
Feb 01, 2024 134.25 134.72 133.11 134.69 42,555 +1.58(+1.19%)
Jan 31, 2024 134.78 135.38 133.11 133.11 21,633 -1.71(-1.27%)
Jan 30, 2024 133.45 135.26 133.45 134.82 23,338 +0.82(+0.61%)
Jan 29, 2024 133.63 134.02 132.68 134.00 31,150 +0.62(+0.46%)
Jan 26, 2024 133.81 134.18 133.24 133.38 26,894 +0.06(+0.05%)
Jan 25, 2024 132.75 133.48 132.23 133.32 37,389 +1.13(+0.85%)
Jan 24, 2024 134.12 134.29 132.19 132.19 36,827 -1.15(-0.86%)
Jan 23, 2024 133.22 133.89 133.02 133.34 30,933 +0.67(+0.51%)
Jan 22, 2024 131.43 132.81 131.43 132.67 20,356 +0.52(+0.39%)
Jan 19, 2024 132.06 132.27 130.86 132.15 32,530 +0.38(+0.29%)
Jan 18, 2024 131.68 131.77 130.66 131.77 14,842 +0.70(+0.53%)
Jan 17, 2024 130.91 131.61 130.82 131.07 39,717 -1.24(-0.94%)
Jan 16, 2024 132.97 133.16 132.09 132.31 18,227 -1.57(-1.17%)
Jan 12, 2024 134.75 135.09 133.47 133.88 12,837 -0.06(-0.04%)
Jan 11, 2024 134.06 134.40 132.78 133.94 12,839 -0.32(-0.24%)
Jan 10, 2024 134.16 134.38 133.78 134.26 36,745 -0.30(-0.22%)
Jan 09, 2024 135.68 135.68 134.27 134.56 31,943 -1.75(-1.28%)
Jan 08, 2024 135.08 136.34 134.63 136.31 69,165 +0.57(+0.42%)
Jan 05, 2024 135.35 136.52 135.09 135.74 16,189 +0.33(+0.24%)
Jan 04, 2024 135.96 136.44 135.37 135.41 19,570 -0.78(-0.57%)
Jan 03, 2024 136.16 137.00 135.26 136.19 31,272 -1.63(-1.18%)
Jan 02, 2024 137.10 138.16 137.10 137.82 44,173 -0.34(-0.25%)
Dec 29, 2023 138.30 138.49 137.85 138.16 11,328 -0.73(-0.53%)
Dec 28, 2023 139.52 139.52 138.76 138.89 14,208 -0.71(-0.51%)
Dec 27, 2023 139.65 139.88 139.21 139.59 14,517 +0.21(+0.15%)
Dec 26, 2023 138.83 139.60 138.81 139.39 7,564 +0.72(+0.52%)
Dec 22, 2023 138.25 139.13 138.25 138.67 14,816 +0.81(+0.59%)
Dec 21, 2023 136.96 137.86 136.96 137.86 20,559 +1.63(+1.20%)
Dec 20, 2023 137.59 138.22 136.23 136.23 11,513 -1.98(-1.43%)
Dec 19, 2023 137.87 138.43 137.81 138.21 11,585 +1.61(+1.18%)
Dec 18, 2023 137.30 137.41 136.60 136.60 13,668 +0.73(+0.54%)
Dec 15, 2023 135.73 136.59 135.47 135.87 13,608 -0.28(-0.20%)
Dec 14, 2023 134.54 136.62 134.54 136.15 40,576 +2.84(+2.13%)
Dec 13, 2023 129.88 133.35 129.83 133.30 29,694 +1.90(+1.45%)
Dec 12, 2023 131.82 132.42 130.82 131.40 22,217 +0.40(+0.30%)
Dec 11, 2023 129.44 131.00 129.44 131.00 32,944 +0.89(+0.69%)
Dec 08, 2023 129.60 130.94 129.60 130.11 13,255 +0.35(+0.27%)
Dec 07, 2023 129.25 129.78 129.19 129.76 12,676 +0.60(+0.46%)
Dec 06, 2023 129.90 130.35 129.06 129.16 30,698 -0.31(-0.24%)
Dec 05, 2023 131.32 131.32 129.46 129.47 43,744 -2.11(-1.60%)
Dec 04, 2023 132.05 132.87 131.53 131.58 13,811 -1.51(-1.14%)
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.