IYM Historical Prices | iShares Dow Jones U.S. Basic Ma Stock

Dow

0.80% Nasdaq

0.97%

iShares Dow Jones US Basic Materials (IYM)

-NYSEArca

72.80 0.99(1.38%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	72.06	72.82	72.06	72.80	153,200	72.80
May 16, 2013	71.94	72.52	71.58	71.81	83,000	71.81
May 15, 2013	71.67	72.38	71.55	72.05	65,000	72.05
May 14, 2013	71.01	71.82	71.00	71.82	73,600	71.82
May 13, 2013	71.60	71.71	70.82	71.03	121,100	71.03
May 10, 2013	71.81	71.81	71.01	71.67	93,200	71.67
May 9, 2013	71.84	72.22	71.52	71.70	100,900	71.70
May 8, 2013	71.14	71.87	70.96	71.84	422,800	71.84
May 7, 2013	70.75	71.24	70.43	71.10	450,700	71.10
May 6, 2013	70.51	70.64	70.17	70.56	87,200	70.56
May 3, 2013	70.01	70.75	69.94	70.33	245,900	70.33
May 2, 2013	68.57	69.18	68.12	68.96	108,900	68.96
May 1, 2013	69.68	69.68	68.40	68.43	298,200	68.43
Apr 30, 2013	69.62	69.91	69.01	69.90	106,000	69.90
Apr 29, 2013	68.99	69.78	68.78	69.73	101,200	69.73
Apr 26, 2013	69.41	69.61	68.54	68.81	117,700	68.81
Apr 25, 2013	69.56	70.50	69.56	69.87	109,200	69.87
Apr 24, 2013	67.99	69.31	67.99	69.25	234,600	69.25
Apr 23, 2013	67.21	67.98	67.09	67.88	339,800	67.88
Apr 22, 2013	66.80	67.51	66.20	67.33	208,800	67.33
Apr 19, 2013	66.43	66.69	66.08	66.68	134,500	66.68
Apr 18, 2013	66.15	66.35	65.36	65.91	186,000	65.91
Apr 17, 2013	66.60	66.60	65.51	65.80	182,100	65.80
Apr 16, 2013	66.37	67.14	66.37	67.03	192,200	67.03
Apr 15, 2013	67.91	68.06	65.65	65.65	648,100	65.65
Apr 12, 2013	69.59	69.72	68.46	68.68	226,500	68.68
Apr 11, 2013	69.44	70.26	69.44	69.81	90,100	69.81
Apr 10, 2013	69.36	69.69	69.13	69.68	78,300	69.68
Apr 9, 2013	68.45	69.58	68.45	69.32	527,700	69.32
Apr 8, 2013	68.00	68.35	67.67	68.35	336,100	68.35
Apr 5, 2013	67.28	68.16	67.26	68.04	205,500	68.04
Apr 4, 2013	67.54	68.56	67.54	68.29	178,000	68.29
Apr 3, 2013	68.59	68.67	67.33	67.70	310,100	67.70
Apr 2, 2013	69.43	69.50	68.34	68.46	222,400	68.46
Apr 1, 2013	70.17	70.18	69.13	69.25	471,600	69.25
Mar 28, 2013	70.04	70.35	69.89	70.26	78,200	70.26
Mar 27, 2013	69.35	70.06	69.24	70.01	100,000	70.01
Mar 26, 2013	70.08	70.55	69.71	70.06	113,700	70.06
Mar 25, 2013	70.29	70.54	69.60	69.92	87,800	69.92
Mar 25, 2013	0.293 Dividend
Mar 22, 2013	70.56	71.06	70.54	70.72	321,700	70.43
Mar 21, 2013	71.63	71.63	70.68	70.77	108,500	70.48
Mar 20, 2013	71.66	71.84	71.39	71.70	110,500	71.40
Mar 19, 2013	71.70	71.70	70.57	71.24	100,600	70.94
Mar 18, 2013	71.01	71.84	71.01	71.57	114,200	71.27
Mar 15, 2013	71.91	72.17	71.73	71.96	58,500	71.66
Mar 14, 2013	71.63	71.95	71.44	71.91	62,500	71.61
Mar 13, 2013	71.74	71.80	71.24	71.39	51,200	71.09
Mar 12, 2013	71.67	72.20	71.51	71.76	49,600	71.46
Mar 11, 2013	71.43	71.74	71.03	71.59	191,700	71.29
Mar 8, 2013	71.09	71.44	70.96	71.40	117,300	71.10
Mar 7, 2013	70.61	70.85	70.56	70.68	145,100	70.39
Mar 6, 2013	69.95	70.70	69.95	70.52	162,200	70.23
Mar 5, 2013	69.46	70.10	69.21	69.54	126,300	69.25
Mar 4, 2013	69.00	69.08	68.49	69.08	97,700	68.79
Mar 1, 2013	68.73	69.30	68.37	69.12	225,500	68.83
Feb 28, 2013	69.33	69.79	69.24	69.37	130,200	69.08
Feb 27, 2013	68.23	69.57	68.07	69.39	231,800	69.10
Feb 26, 2013	68.02	68.26	67.50	68.16	103,300	67.88
Feb 25, 2013	69.76	69.77	67.58	67.58	244,900	67.30
Feb 22, 2013	68.94	69.29	68.66	69.24	159,900	68.95
Feb 21, 2013	68.97	68.97	67.95	68.44	224,500	68.16
Feb 20, 2013	71.30	71.30	69.15	69.21	136,700	68.92
Feb 19, 2013	71.76	71.88	71.32	71.45	112,300	71.15
Feb 15, 2013	72.25	72.25	71.34	71.56	64,200	71.26
Feb 14, 2013	71.83	72.20	71.71	71.99	103,100	71.69
Feb 13, 2013	71.91	72.35	71.86	72.09	48,700	71.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IYM

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Basic Materials (IYM)