Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Basic Materials ETF (IYM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.98+0.25 (+0.21%)
At close: 04:00PM EDT
117.94 -0.04 (-0.04%)
After hours: 06:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022116.54118.20115.04117.98117.98251,400
Jun 30, 2022117.50119.00116.19117.73117.73532,600
Jun 29, 2022120.76120.80117.98119.24119.24467,200
Jun 28, 2022122.55123.58120.24120.38120.38160,300
Jun 27, 2022122.61122.80121.35121.72121.72195,800
Jun 24, 2022118.72122.70118.52122.69122.69195,700
Jun 23, 2022120.08120.27116.42117.72117.72184,400
Jun 22, 2022119.66121.57119.42120.24120.24219,100
Jun 21, 2022123.04123.78122.23122.58122.58264,100
Jun 17, 2022121.62122.18119.30121.14121.14510,800
Jun 16, 2022122.96123.45120.45121.55121.55381,900
Jun 15, 2022128.07128.39124.00126.11126.11338,000
Jun 14, 2022127.38128.25125.46126.62126.62936,500
Jun 13, 2022130.21130.21126.49127.20127.20146,400
Jun 10, 2022134.41134.94132.99133.48133.48637,000
Jun 09, 2022140.13140.13136.97136.97136.9788,600
Jun 08, 2022144.00144.38141.37141.57141.5775,300
Jun 07, 2022142.38145.12142.01145.01145.01129,000
Jun 06, 2022143.30143.88142.72143.57143.5757,600
Jun 03, 2022142.77143.29141.74142.27142.27100,000
Jun 02, 2022141.72144.11141.72144.05144.05129,800
Jun 01, 2022142.00142.60138.82140.41140.41121,800
May 31, 2022143.06143.69141.43141.66141.66308,000
May 27, 2022141.85143.89141.47143.85143.8589,700
May 26, 2022138.07141.12138.07140.42140.4286,700
May 25, 2022135.96138.26135.55137.72137.7274,300
May 24, 2022136.77136.83134.32136.41136.4187,900
May 23, 2022136.59138.06135.85137.57137.5791,400
May 20, 2022137.43137.71132.11135.06135.06149,200
May 19, 2022133.84137.68133.84135.90135.90202,900
May 18, 2022137.98138.44134.26134.70134.7076,300
May 17, 2022138.18139.61136.97139.43139.43176,000
May 16, 2022135.11136.12134.20135.00135.00144,400
May 13, 2022133.97136.61133.97135.15135.15156,200
May 12, 2022132.08134.41130.12132.67132.67172,500
May 11, 2022134.77137.92133.77133.86133.86126,700
May 10, 2022136.45136.85132.01133.81133.81179,500
May 09, 2022137.29138.18134.07134.54134.54206,800
May 06, 2022141.22141.22137.60140.05140.05233,700
May 05, 2022146.57147.06140.19141.70141.70178,200
May 04, 2022142.75146.90141.74146.74146.74174,600
May 03, 2022140.08143.14140.05142.24142.24176,100
May 02, 2022140.21141.14137.32140.15140.15155,000
Apr 29, 2022145.47146.28140.57140.79140.79110,100
Apr 28, 2022143.43144.65140.18144.06144.06137,100
Apr 27, 2022142.23143.96141.14142.05142.05144,700
Apr 26, 2022143.04143.40140.09140.09140.09107,200
Apr 25, 2022141.87143.31138.31142.79142.79231,500
Apr 22, 2022148.53148.61143.98144.33144.33181,700
Apr 21, 2022153.90154.78149.05149.55149.55272,200
Apr 20, 2022153.74154.87152.61153.77153.77205,000
Apr 19, 2022151.96154.27151.53154.02154.02178,600
Apr 18, 2022151.82153.43151.80152.61152.61266,400
Apr 14, 2022152.50153.62151.51151.57151.57727,700
Apr 13, 2022149.94152.14149.14152.14152.14296,100
Apr 12, 2022149.73151.51148.57149.13149.13413,500
Apr 11, 2022148.90149.92147.92148.30148.30168,500
Apr 08, 2022149.35149.96148.14148.94148.94100,100
Apr 07, 2022147.75148.94146.14148.40148.40221,800
Apr 06, 2022148.76148.76146.03147.29147.29166,300
Apr 05, 2022150.85152.22148.54148.93148.93358,400
Apr 04, 2022152.02152.02149.58150.76150.76420,000
Apr 01, 2022150.26152.07149.00151.01151.01298,400
Mar 31, 2022150.43152.03149.42149.56149.56557,300
Mar 30, 2022150.83151.57149.88150.61150.61182,200
Mar 29, 2022148.44150.34146.85150.24150.2484,100
Mar 28, 2022150.86150.86148.49150.10150.10125,200
Mar 25, 2022150.33151.76149.79151.73151.7379,100
Mar 24, 2022148.16150.22148.16150.20150.2074,500
Mar 23, 2022146.70148.31146.70147.52147.5278,700
Mar 22, 2022147.08148.18146.48147.14147.14536,400
Mar 21, 2022144.64146.97144.64146.45146.45134,200
Mar 18, 2022142.04143.57141.50143.47143.4744,800
Mar 17, 2022139.29142.75139.29142.70142.7061,800
Mar 16, 2022139.03139.89136.20139.10139.10173,500
Mar 15, 2022136.00137.39134.27137.20137.2058,000
Mar 14, 2022138.45138.55135.74136.51136.51124,100
Mar 11, 2022139.10140.34138.43138.51138.51116,000
Mar 10, 2022137.30139.82137.13139.58139.58176,000
Mar 09, 2022135.16138.27135.00137.67137.6794,500
Mar 08, 2022135.92137.51134.06134.71134.7195,300
Mar 07, 2022139.82140.37135.78135.84135.84470,700
Mar 04, 2022138.51140.13137.56140.02140.02148,900
Mar 03, 2022139.90140.09137.52139.47139.47115,600
Mar 02, 2022136.74139.11136.12138.51138.5155,500
Mar 01, 2022137.16138.41134.02135.36135.3694,700
Feb 28, 2022136.13137.76135.58136.86136.86408,800
Feb 25, 2022132.79137.58132.57137.49137.4954,500
Feb 24, 2022129.44132.48129.05132.20132.20259,500
Feb 23, 2022134.14134.40131.68131.92131.9293,100
Feb 22, 2022135.16135.54132.42133.21133.2186,900
Feb 18, 2022135.20135.99133.95134.70134.7074,500
Feb 17, 2022136.12136.78134.86135.25135.2525,500
Feb 16, 2022136.04137.83136.04137.63137.6338,100
Feb 15, 2022134.15136.46133.80136.31136.3147,200
Feb 14, 2022134.51135.11132.57133.62133.6247,400
Feb 11, 2022134.81136.57134.07134.68134.68115,900
Feb 10, 2022136.09139.11135.21135.78135.78263,800
Feb 09, 2022134.92137.18134.92136.93136.9347,100
Feb 08, 2022131.60133.84131.60133.63133.6341,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement