Advertisement
Advertisement
U.S. Markets open in 1 hr 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Basic Materials ETF (IYM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.06-0.84 (-0.62%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
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
Feb 07, 2022132.06132.26130.67131.18131.18140,400
Feb 04, 2022132.10132.83130.83131.69131.6950,400
Feb 03, 2022133.87135.15132.97133.03133.03126,000
Feb 02, 2022133.99135.51133.26134.81134.81117,000
Feb 01, 2022132.23134.32132.11134.15134.1542,100
Jan 31, 2022128.71131.11128.05131.07131.0740,700
Jan 28, 2022128.16128.85126.15128.85128.85309,200
Jan 27, 2022130.36132.16127.82128.72128.72135,000
Jan 26, 2022132.04133.00127.67128.95128.95109,700
Jan 25, 2022129.82131.79127.47130.85130.85109,700
Jan 24, 2022128.60131.69126.40131.43131.43108,900
Jan 21, 2022134.64134.64131.04131.56131.56127,500
Jan 20, 2022138.94139.73135.66135.71135.71117,800
Jan 19, 2022140.04140.36138.28138.40138.40118,800
Jan 18, 2022139.70140.19138.26138.93138.9399,400
Jan 14, 2022140.47141.03139.23140.87140.8727,300
Jan 13, 2022142.18143.18141.17141.38141.3848,400
Jan 12, 2022141.47142.73140.61141.97141.97154,900
Jan 11, 2022138.68140.20137.45140.16140.1628,000
Jan 10, 2022139.26139.46136.86138.27138.2771,500
Jan 07, 2022139.81140.27138.80139.78139.7835,400
Jan 06, 2022141.19141.19138.62139.12139.1240,500
Jan 05, 2022142.03144.15140.84140.86140.8672,700
Jan 04, 2022139.76141.80139.76141.09141.09163,000
Jan 03, 2022140.70140.89138.92139.11139.11114,500
Dec 31, 2021139.75140.57139.24140.21140.2129,700
Dec 30, 2021140.79141.12139.50139.56139.5626,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement