IYM - iShares US Basic Materials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201799.3299.3998.9998.9998.9922,500
Nov 21, 201799.1799.4099.0799.2499.2427,300
Nov 20, 201798.3998.7798.3398.6298.6296,000
Nov 17, 201797.7598.6297.7598.3598.3524,800
Nov 16, 201797.0598.1397.0598.0698.0674,000
Nov 15, 201796.7096.9296.0596.7496.7455,900
Nov 14, 201797.9497.9496.9697.1497.1489,100
Nov 13, 201797.4898.5796.8498.4298.4275,500
Nov 10, 201798.0098.3097.6297.8297.82784,700
Nov 09, 201798.4098.6497.8798.0198.0172,200
Nov 08, 201799.2199.2198.8699.0699.0642,100
Nov 07, 201799.2299.3198.8599.1999.1985,200
Nov 06, 201799.2199.6198.9398.9498.9434,700
Nov 03, 201799.3699.3698.6999.1499.1478,200
Nov 02, 2017100.17100.2999.2399.4399.43234,900
Nov 01, 2017100.20100.6599.74100.17100.17256,400
Oct 31, 201799.3499.6399.2499.3999.3940,700
Oct 30, 201799.7699.7698.9599.2199.2182,600
Oct 27, 201799.7699.7899.1799.6699.6687,000
Oct 26, 201799.64100.3299.40100.05100.05103,300
Oct 25, 201799.3799.5198.3698.8498.8465,600
Oct 24, 201799.0099.6099.0099.4299.4250,700
Oct 23, 201799.1299.1698.6598.6598.6564,400
Oct 20, 201798.5898.9198.5898.8798.8776,000
Oct 19, 201797.6198.2497.2698.2498.24153,800
Oct 18, 201797.8198.0597.7297.8897.88182,300
Oct 17, 201798.2998.4397.8798.0998.0971,100
Oct 16, 201799.1099.1898.2198.4098.4097,200
Oct 13, 201798.7398.8098.5898.6298.6276,700
Oct 12, 201797.6398.1597.6398.0398.0386,800
Oct 11, 201797.6797.7597.2797.7597.7557,800
Oct 10, 201797.6898.0097.4697.5697.5650,000
Oct 09, 201797.8197.8197.3997.6397.6376,600
Oct 06, 201797.5397.7797.0897.7697.76178,300
Oct 05, 201797.6297.9997.5797.9797.97265,400
Oct 04, 201797.7397.8697.4297.4897.48422,700
Oct 03, 201797.4497.5896.9497.5397.53462,800
Oct 02, 201796.0897.2195.9297.2197.212,728,100
Sep 29, 201795.9596.0495.4895.7995.7972,900
Sep 28, 201795.6895.8595.0195.8495.8462,500
Sep 27, 201795.5595.5994.5795.2695.2643,600
Sep 26, 201795.7795.9295.3395.3795.3749,400
Sep 26, 20170.455 Dividend
Sep 25, 201796.0796.2295.6096.2095.7457,000
Sep 22, 201796.0696.2095.8796.0995.6436,700
Sep 21, 201796.3996.5596.2196.2295.7663,600
Sep 20, 201796.5296.6895.9996.5196.0543,600
Sep 19, 201795.8696.3295.6196.3295.8691,900
Sep 18, 201795.1695.7595.1695.7295.27161,300
Sep 15, 201794.7995.1494.6595.0894.6366,200
Sep 14, 201794.3295.0194.2494.9094.4549,800
Sep 13, 201794.7094.7094.1394.4694.0151,900
Sep 12, 201793.9394.6693.9394.4293.97100,600
Sep 11, 201792.5693.8992.5693.6293.18148,800
Sep 08, 201792.5192.5191.9992.2991.85468,600
Sep 07, 201792.3192.5091.9992.4592.0160,800
Sep 06, 201792.0292.4591.6492.3191.8790,000
Sep 05, 201793.3393.5291.9992.0191.57211,500
Sep 01, 201792.0393.2592.0393.2292.781,116,400
Aug 31, 201792.0892.7892.0892.6292.18372,500
Aug 30, 201791.2891.8391.1491.7091.2737,900
Aug 29, 201791.3991.4990.9291.4190.9842,700
Aug 28, 201791.7891.8891.3491.8291.3959,600
Aug 25, 201791.7191.7391.4791.5791.14270,800
Aug 24, 201791.4091.6291.1591.2790.84313,000
Aug 23, 201791.0391.6591.0391.3890.9529,400
Aug 22, 201790.6391.4290.2991.3590.92626,000
Aug 21, 201790.0890.4089.9390.3189.88101,700
Aug 18, 201789.7790.2489.5489.9589.5260,300
Aug 17, 201791.0591.2289.8189.8189.3958,500
Aug 16, 201790.5991.3990.5991.3990.9639,000
Aug 15, 201790.3290.6590.2490.5290.09103,400
Aug 14, 201790.0690.5590.0690.4089.9734,000
Aug 11, 201789.4789.9889.4789.6889.2678,200
Aug 10, 201790.6290.7689.8589.8589.4395,200
Aug 09, 201790.8891.1490.6390.9390.5042,800
Aug 08, 201791.5691.7990.7990.9890.5558,200
Aug 07, 201791.7492.0991.7491.8191.3844,100
Aug 04, 201791.5691.7891.4891.7491.31116,200
Aug 03, 201791.9991.9991.1691.2590.82666,600
Aug 02, 201791.5491.9591.1591.7991.36126,800
Aug 01, 201792.1492.1691.2691.8191.381,079,000
Jul 31, 201792.4892.7091.5491.5491.1148,800
Jul 28, 201792.3792.7691.7892.1991.7556,300
Jul 27, 201793.0693.2191.8792.3491.9043,000
Jul 26, 201793.4493.4492.6692.7692.3256,300
Jul 25, 201792.9293.6392.9293.4493.0048,800
Jul 24, 201792.1492.3491.8392.2291.7828,800
Jul 21, 201792.4092.4092.0492.2991.8563,200
Jul 20, 201792.7892.9192.2792.4391.9937,400
Jul 19, 201792.1793.1492.1793.1492.7092,900
Jul 18, 201792.1892.1891.6492.0291.5841,700
Jul 17, 201792.2592.6292.1192.3291.8883,900
Jul 14, 201791.7792.3591.7492.1591.7184,300
Jul 13, 201791.4691.8691.2891.6091.1790,900
Jul 12, 201790.9391.7590.9391.6291.1999,800
Jul 11, 201790.5290.8090.0490.6790.24416,400
Jul 10, 201789.7890.9289.5990.5390.1090,000
Jul 07, 201789.6290.0189.1089.9389.50380,900
Jul 06, 201789.5690.0689.2689.4689.04397,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...