UK markets closed

iShares US Basic Materials ETF (IYM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
141.55+1.30 (+0.93%)
At close: 04:00PM EDT
144.07 +2.52 (+1.78%)
After hours: 04:02PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024140.92141.90140.86141.55141.5520,075
02 May 2024139.87140.61138.97140.25140.2571,100
01 May 2024141.42143.18140.58140.86140.8631,700
30 Apr 2024142.97142.97141.05141.05141.0526,400
29 Apr 2024142.67143.77142.67143.77143.7713,500
26 Apr 2024141.95142.87141.75142.29142.2916,500
25 Apr 2024140.42141.86139.32141.61141.6112,100
24 Apr 2024140.56140.80139.78140.80140.8012,500
23 Apr 2024140.69141.43140.42140.67140.6713,000
22 Apr 2024141.34142.73140.73142.05142.0531,300
19 Apr 2024142.59143.15141.76142.23142.2318,300
18 Apr 2024143.05143.25141.63142.09142.0912,900
17 Apr 2024143.28143.76141.95142.12142.1218,200
16 Apr 2024142.52142.75141.49142.27142.2713,500
15 Apr 2024144.86145.60142.61143.05143.0537,900
12 Apr 2024146.60146.81143.24143.80143.8023,800
11 Apr 2024146.80147.00145.67146.37146.3721,400
10 Apr 2024146.60147.74146.31146.93146.93332,600
09 Apr 2024149.08149.79147.67149.03149.0325,900
08 Apr 2024149.11149.15148.31148.45148.4511,600
05 Apr 2024146.94148.64146.94148.57148.57435,900
04 Apr 2024149.22149.74147.11147.20147.2017,500
03 Apr 2024147.68148.81147.68148.80148.8014,900
02 Apr 2024147.96147.96146.99147.44147.4427,800
01 Apr 2024148.47148.47147.59147.94147.9414,000
28 Mar 2024147.23147.95147.11147.73147.7313,400
27 Mar 2024145.03147.38145.03147.38147.3815,300
26 Mar 2024145.59145.59144.56144.64144.6412,000
25 Mar 2024145.03145.89145.02145.04145.0411,700
22 Mar 2024145.84145.89144.95145.01145.0114,300
21 Mar 2024146.01146.18145.38145.91145.9110,200
21 Mar 20240.459 Dividend
20 Mar 2024143.88146.40143.88145.88145.4212,500
19 Mar 2024143.98144.21143.56144.21143.7614,000
18 Mar 2024144.32145.24144.20144.24143.7915,200
15 Mar 2024142.38144.24142.38143.89143.448,200
14 Mar 2024143.90143.90142.61143.12142.6714,400
13 Mar 2024143.14145.00143.14144.34143.8912,400
12 Mar 2024143.25143.25142.17142.66142.2115,200
11 Mar 2024142.39143.52141.92142.98142.5311,600
08 Mar 2024142.41142.73141.54141.58141.1317,800
07 Mar 2024141.17142.76141.17142.29141.8411,200
06 Mar 2024140.00140.86139.72140.24139.8018,400
05 Mar 2024139.77140.05138.78139.06138.6214,700
04 Mar 2024138.94140.32138.94140.12139.689,500
01 Mar 2024138.66139.40138.66139.12138.6811,500
29 Feb 2024138.01138.77137.89138.48138.0410,200
28 Feb 2024136.68138.07136.68137.57137.149,400
27 Feb 2024137.26137.45137.07137.44137.0111,400
26 Feb 2024137.31137.31136.60137.00136.5710,700
23 Feb 2024136.97138.01136.97137.89137.4611,000
22 Feb 2024135.85137.13135.78137.02136.5913,900
21 Feb 2024134.72135.82134.72135.82135.3915,700
20 Feb 2024135.38135.61134.99135.15134.7223,100
16 Feb 2024135.37136.82135.37135.82135.3917,700
15 Feb 2024132.56135.49132.56135.31134.8834,800
14 Feb 2024132.06132.19131.22132.02131.6017,100
13 Feb 2024132.41132.64130.49131.29130.8823,800
12 Feb 2024132.85134.42132.85133.85133.4326,800
09 Feb 2024132.23132.84131.98132.84132.4212,100
08 Feb 2024132.78132.78131.89132.46132.0415,800
07 Feb 2024132.87133.12132.60132.94132.5243,500
06 Feb 2024131.17132.56131.17132.20131.7822,700
05 Feb 2024130.89130.89129.79130.20129.79175,800
02 Feb 2024133.52134.32132.36133.65133.2331,500
01 Feb 2024134.25134.72133.11134.69134.2742,600
31 Jan 2024134.78135.38133.11133.11132.6921,600
30 Jan 2024133.45135.26133.45134.82134.4023,300
29 Jan 2024133.63134.02132.68134.00133.5831,200
26 Jan 2024133.81134.18133.24133.38132.9626,900
25 Jan 2024132.75133.48132.23133.32132.9037,400
24 Jan 2024134.12134.29132.19132.19131.7736,800
23 Jan 2024133.22133.89133.02133.34132.9230,900
22 Jan 2024131.43132.81131.43132.67132.2520,400
19 Jan 2024132.06132.27130.86132.15131.7332,500
18 Jan 2024131.68131.77130.66131.77131.3614,800
17 Jan 2024130.91131.61130.82131.07130.6639,700
16 Jan 2024132.97133.16132.09132.31131.8918,200
12 Jan 2024134.75135.09133.47133.88133.4612,800
11 Jan 2024134.06134.40132.78133.94133.5212,800
10 Jan 2024134.16134.38133.78134.26133.8436,700
09 Jan 2024135.68135.68134.27134.56134.1431,900
08 Jan 2024135.08136.34134.63136.31135.8869,200
05 Jan 2024135.35136.52135.10135.74135.3116,200
04 Jan 2024135.96136.44135.37135.41134.9819,600
03 Jan 2024136.16137.00135.26136.19135.7631,300
02 Jan 2024137.10138.16137.10137.82137.3944,200
29 Dec 2023138.30138.49137.85138.16137.7311,300
28 Dec 2023139.52139.52138.76138.89138.4514,200
27 Dec 2023139.65139.88139.21139.60139.1614,500
26 Dec 2023138.83139.60138.81139.39138.957,600
22 Dec 2023138.25139.13138.25138.67138.2314,800
21 Dec 2023136.96137.86136.96137.86137.4320,600
20 Dec 2023137.59138.22136.23136.23135.8011,500
20 Dec 20230.733 Dividend
19 Dec 2023138.60139.16138.54138.94137.7711,500
18 Dec 2023138.03138.14137.32137.32136.1713,600
15 Dec 2023136.45137.32136.18136.59135.4413,500
14 Dec 2023135.25137.35135.25136.87135.7240,400
13 Dec 2023130.57134.06130.52134.01132.8829,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...