US Basic Materials Ishares ETF (NY: IYM )

101.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 100.20 102.70 99.63 102.68 195,954 +2.54(+2.54%)
Aug 31, 2020 101.60 101.60 100.13 100.14 466,580 -1.56(-1.53%)
Aug 28, 2020 100.64 101.73 100.64 101.70 11,400 +1.38(+1.38%)
Aug 27, 2020 100.76 100.88 100.02 100.32 32,905 -0.43(-0.43%)
Aug 26, 2020 99.63 100.89 99.60 100.75 32,141 +0.94(+0.94%)
Aug 25, 2020 100.67 100.91 99.32 99.81 42,616 -0.28(-0.28%)
Aug 24, 2020 99.52 100.14 99.14 100.09 32,604 +2.04(+2.08%)
Aug 21, 2020 98.04 98.33 97.73 98.05 14,000 -0.88(-0.89%)
Aug 20, 2020 98.70 99.04 98.29 98.93 21,136 -0.36(-0.36%)
Aug 19, 2020 100.01 100.03 99.04 99.29 11,703 -0.30(-0.30%)
Aug 18, 2020 100.41 100.50 99.55 99.59 24,905 -0.34(-0.34%)
Aug 17, 2020 100.24 100.67 99.62 99.93 26,734 +0.50(+0.50%)
Aug 14, 2020 99.14 99.80 99.14 99.43 12,400 +0.10(+0.10%)
Aug 13, 2020 98.86 99.74 98.86 99.33 27,018 -0.12(-0.12%)
Aug 12, 2020 99.67 100.18 99.18 99.45 160,948 +0.63(+0.64%)
Aug 11, 2020 99.88 100.36 98.62 98.82 35,559 -0.24(-0.24%)
Aug 10, 2020 98.16 99.10 98.16 99.06 103,500 +1.03(+1.05%)
Aug 07, 2020 97.22 98.03 96.72 98.03 27,000 +0.31(+0.32%)
Aug 06, 2020 97.66 98.14 97.29 97.72 16,011 -0.55(-0.56%)
Aug 05, 2020 97.39 99.28 97.39 98.27 61,156 +1.89(+1.96%)
Aug 04, 2020 94.87 96.73 94.83 96.38 98,520 +0.90(+0.94%)
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.