US Basic Materials Ishares ETF (NY: IYM )

130.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 130.65 132.04 129.53 130.35 32,020 -0.16(-0.12%)
Dec 02, 2021 129.17 131.10 128.63 130.51 47,038 +1.97(+1.53%)
Dec 01, 2021 132.64 134.12 128.52 128.54 35,999 -2.32(-1.77%)
Nov 30, 2021 134.40 134.69 130.67 130.86 72,314 -4.29(-3.17%)
Nov 29, 2021 136.60 136.92 134.12 135.15 26,926 +0.09(+0.07%)
Nov 26, 2021 134.38 135.58 133.12 135.06 26,354 -2.80(-2.03%)
Nov 24, 2021 138.40 138.57 137.72 137.86 19,394 -1.05(-0.76%)
Nov 23, 2021 138.91 139.44 138.12 138.91 36,559 +0.33(+0.24%)
Nov 22, 2021 137.66 139.83 137.66 138.58 20,289 +1.00(+0.73%)
Nov 19, 2021 137.29 138.44 137.08 137.58 23,195 -0.56(-0.41%)
Nov 18, 2021 138.60 138.33 138.04 138.14 32,105 -0.39(-0.28%)
Nov 17, 2021 139.51 140.17 138.43 138.53 557,841 -1.25(-0.89%)
Nov 16, 2021 140.88 140.88 139.78 139.78 30,476 -1.12(-0.79%)
Nov 15, 2021 141.85 141.85 140.43 140.90 40,283 -0.83(-0.59%)
Nov 12, 2021 140.72 142.03 140.50 141.73 31,989 +1.08(+0.77%)
Nov 11, 2021 139.45 141.31 139.45 140.65 42,971 +2.51(+1.82%)
Nov 10, 2021 139.68 138.14 615,982 -1.34(-0.96%)
Nov 09, 2021 138.90 139.53 138.20 139.48 27,592 +0.23(+0.17%)
Nov 08, 2021 139.16 140.11 138.85 139.25 40,652 +1.80(+1.31%)
Nov 05, 2021 136.02 137.52 136.02 137.45 29,049 +1.91(+1.41%)
Nov 04, 2021 136.72 136.88 135.14 135.54 28,481 -0.80(-0.59%)
Nov 03, 2021 134.65 136.80 134.51 136.34 37,184 +1.58(+1.17%)
Nov 02, 2021 134.25 134.91 133.40 134.76 40,008 +0.59(+0.44%)
Nov 01, 2021 133.97 134.93 133.37 134.17 23,978 +0.48(+0.36%)
Oct 29, 2021 133.74 134.57 133.09 133.69 25,788 -0.36(-0.27%)
Oct 28, 2021 133.25 134.28 133.11 134.05 56,262 +1.38(+1.04%)
Oct 27, 2021 135.22 134.92 132.58 132.67 71,246 -3.62(-2.66%)
Oct 26, 2021 136.37 136.29 365,132 +0.01(+0.01%)
Oct 25, 2021 135.45 136.80 134.85 136.28 24,680 +2.20(+1.64%)
Oct 22, 2021 134.84 135.94 133.96 134.08 28,868 +0.04(+0.03%)
Oct 21, 2021 134.22 134.22 132.78 134.04 52,998 -1.00(-0.74%)
Oct 20, 2021 134.32 135.55 134.21 135.04 21,099 +0.81(+0.60%)
Oct 19, 2021 134.84 134.84 133.32 134.23 410,514 +0.29(+0.22%)
Oct 18, 2021 132.74 134.05 132.28 133.94 44,535 +0.05(+0.04%)
Oct 15, 2021 134.12 134.71 133.56 133.89 29,353 +0.81(+0.61%)
Oct 14, 2021 131.51 133.33 131.46 133.08 34,356 +3.13(+2.41%)
Oct 13, 2021 130.06 130.50 128.65 129.95 66,235 +0.73(+0.56%)
Oct 12, 2021 128.71 129.67 128.59 129.22 46,335 +0.67(+0.52%)
Oct 11, 2021 128.80 130.40 128.55 128.55 41,817 +0.80(+0.63%)
Oct 08, 2021 128.43 128.70 127.53 127.75 53,285 -0.43(-0.34%)
Oct 07, 2021 127.62 129.56 127.62 128.18 83,613 +2.32(+1.84%)
Oct 06, 2021 125.13 126.01 123.56 125.86 88,953 -1.02(-0.80%)
Oct 05, 2021 126.18 127.40 125.12 126.88 149,317 +1.02(+0.81%)
Oct 04, 2021 126.33 127.26 125.16 125.86 866,859 -0.53(-0.42%)
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.