US Basic Materials Ishares ETF (NY: IYM )

110.70 USD -1.54 (-1.37%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 112.08 112.08 110.70 110.70 69,600 -1.54(-1.37%)
Nov 24, 2020 110.37 112.43 110.34 112.24 439,446 +2.83(+2.59%)
Nov 23, 2020 108.96 109.76 108.85 109.41 117,015 +1.34(+1.24%)
Nov 20, 2020 108.22 108.33 107.64 108.07 53,500 +0.01(+0.01%)
Nov 19, 2020 107.16 108.28 106.58 108.06 44,666 +0.38(+0.35%)
Nov 18, 2020 108.77 109.23 107.68 107.68 47,007 -0.86(-0.79%)
Nov 17, 2020 108.06 108.72 107.15 108.54 60,908 -0.65(-0.60%)
Nov 16, 2020 108.99 109.19 108.02 109.19 98,483 +2.03(+1.89%)
Nov 13, 2020 105.67 107.36 105.67 107.16 111,800 +2.17(+2.07%)
Nov 12, 2020 106.95 106.95 104.47 104.99 89,187 -2.29(-2.13%)
Nov 11, 2020 109.30 109.30 106.69 107.28 104,225 -1.98(-1.81%)
Nov 10, 2020 109.38 110.02 108.65 109.26 360,619 +0.66(+0.61%)
Nov 09, 2020 110.55 112.18 108.24 108.60 232,018 +3.33(+3.16%)
Nov 06, 2020 105.22 106.02 104.89 105.27 131,600 +0.33(+0.31%)
Nov 05, 2020 102.91 105.60 102.91 104.94 227,728 +4.55(+4.53%)
Nov 04, 2020 101.51 102.05 99.50 100.39 119,077 -1.50(-1.47%)
Nov 03, 2020 101.93 102.33 101.06 101.89 59,477 +1.27(+1.26%)
Nov 02, 2020 98.70 100.92 98.44 100.62 102,973 +3.32(+3.41%)
Oct 30, 2020 96.71 97.57 95.67 97.30 141,400 -0.09(-0.09%)
Oct 29, 2020 95.05 97.94 94.57 97.39 314,979 +2.15(+2.26%)
Oct 28, 2020 96.16 96.53 95.11 95.24 109,671 -3.30(-3.35%)
Oct 27, 2020 99.77 99.77 98.46 98.54 32,455 -1.25(-1.25%)
Oct 26, 2020 101.17 101.17 98.99 99.79 57,684 -2.58(-2.52%)
Oct 23, 2020 102.81 102.81 101.99 102.37 47,600 +0.41(+0.40%)
Oct 22, 2020 101.39 102.11 100.24 101.96 31,125 +0.66(+0.65%)
Oct 21, 2020 101.86 102.91 101.24 101.30 52,898 -0.68(-0.67%)
Oct 20, 2020 101.93 102.85 101.61 101.98 39,707 +0.60(+0.59%)
Oct 19, 2020 103.21 103.61 101.21 101.38 61,765 -1.36(-1.32%)
Oct 16, 2020 102.82 103.23 102.39 102.74 39,100 +0.40(+0.39%)
Oct 15, 2020 101.13 102.34 100.83 102.34 58,525 -0.26(-0.25%)
Oct 14, 2020 102.31 103.26 102.06 102.60 76,901 +0.47(+0.46%)
Oct 13, 2020 102.29 102.78 101.79 102.13 58,142 -0.78(-0.76%)
Oct 12, 2020 103.88 103.88 102.91 102.91 47,512 -0.42(-0.41%)
Oct 09, 2020 103.25 103.64 102.59 103.33 88,200 +1.00(+0.98%)
Oct 08, 2020 102.33 102.78 102.07 102.33 51,799 +0.77(+0.76%)
Oct 07, 2020 100.31 101.80 100.31 101.56 62,790 +2.61(+2.64%)
Oct 06, 2020 101.02 101.60 98.91 98.95 197,690 -1.21(-1.21%)
Oct 05, 2020 99.22 100.86 99.22 100.16 233,389 +1.81(+1.84%)
Oct 02, 2020 96.30 99.01 96.30 98.35 312,000 +0.97(+1.00%)
Oct 01, 2020 99.30 99.54 97.08 97.38 2,088,710 -1.37(-1.39%)
Sep 30, 2020 98.00 99.57 98.00 98.75 181,860 +0.99(+1.01%)
Sep 29, 2020 98.53 98.99 97.66 97.76 65,309 -0.81(-0.82%)
Sep 28, 2020 98.11 99.43 98.11 98.57 36,429 +1.90(+1.97%)
Sep 25, 2020 95.37 97.08 95.21 96.67 49,900 +0.17(+0.18%)
Sep 24, 2020 95.88 97.34 94.90 96.50 73,175 +0.64(+0.67%)
Sep 23, 2020 98.32 98.55 95.75 95.86 107,453 -3.26(-3.29%)
Sep 22, 2020 99.37 99.43 98.36 99.12 33,143 +0.04(+0.04%)
Sep 21, 2020 100.83 100.83 98.12 99.08 63,913 -4.02(-3.90%)
Sep 18, 2020 105.20 105.20 102.87 103.10 54,800 -1.65(-1.58%)
Sep 17, 2020 102.54 104.93 102.32 104.75 48,691 +0.88(+0.85%)
Sep 16, 2020 104.18 104.89 103.87 103.87 36,913 -0.14(-0.13%)
Sep 15, 2020 104.52 104.71 104.01 104.01 55,740 +0.37(+0.36%)
Sep 14, 2020 103.02 104.00 103.02 103.64 65,933 +1.28(+1.25%)
Sep 11, 2020 101.92 102.91 101.59 102.36 74,600 +1.23(+1.22%)
Sep 10, 2020 102.98 103.30 101.09 101.13 94,288 -1.44(-1.40%)
Sep 09, 2020 101.34 103.19 101.30 102.57 29,017 +2.59(+2.59%)
Sep 08, 2020 100.80 100.86 99.25 99.98 135,256 -2.09(-2.05%)
Sep 04, 2020 102.83 102.92 100.36 102.07 129,300 +0.11(+0.11%)
Sep 03, 2020 104.16 104.63 100.88 101.96 163,769 -2.98(-2.84%)
Sep 02, 2020 103.37 105.02 102.68 104.94 117,409 +2.26(+2.20%)
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.