Canada markets closed

iShares U.S. 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:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024140.92141.90140.86141.55141.5520,081
May 02, 2024139.87140.61138.97140.25140.2571,100
May 01, 2024141.42143.18140.58140.86140.8631,700
Apr 30, 2024142.97142.97141.05141.05141.0526,400
Apr 29, 2024142.67143.77142.67143.77143.7713,500
Apr 26, 2024141.95142.87141.75142.29142.2916,500
Apr 25, 2024140.42141.86139.32141.61141.6112,100
Apr 24, 2024140.56140.80139.78140.80140.8012,500
Apr 23, 2024140.69141.43140.42140.67140.6713,000
Apr 22, 2024141.34142.73140.73142.05142.0531,300
Apr 19, 2024142.59143.15141.76142.23142.2318,300
Apr 18, 2024143.05143.25141.63142.09142.0912,900
Apr 17, 2024143.28143.76141.95142.12142.1218,200
Apr 16, 2024142.52142.75141.49142.27142.2713,500
Apr 15, 2024144.86145.60142.61143.05143.0537,900
Apr 12, 2024146.60146.81143.24143.80143.8023,800
Apr 11, 2024146.80147.00145.67146.37146.3721,400
Apr 10, 2024146.60147.74146.31146.93146.93332,600
Apr 09, 2024149.08149.79147.67149.03149.0325,900
Apr 08, 2024149.11149.15148.31148.45148.4511,600
Apr 05, 2024146.94148.64146.94148.57148.57435,900
Apr 04, 2024149.22149.74147.11147.20147.2017,500
Apr 03, 2024147.68148.81147.68148.80148.8014,900
Apr 02, 2024147.96147.96146.99147.44147.4427,800
Apr 01, 2024148.47148.47147.59147.94147.9414,000
Mar 28, 2024147.23147.95147.11147.73147.7313,400
Mar 27, 2024145.03147.38145.03147.38147.3815,300
Mar 26, 2024145.59145.59144.56144.64144.6412,000
Mar 25, 2024145.03145.89145.02145.04145.0411,700
Mar 22, 2024145.84145.89144.95145.01145.0114,300
Mar 21, 2024146.01146.18145.38145.91145.9110,200
Mar 21, 20240.459 Dividend
Mar 20, 2024143.88146.40143.88145.88145.4212,500
Mar 19, 2024143.98144.21143.56144.21143.7614,000
Mar 18, 2024144.32145.24144.20144.24143.7915,200
Mar 15, 2024142.38144.24142.38143.89143.448,200
Mar 14, 2024143.90143.90142.61143.12142.6714,400
Mar 13, 2024143.14145.00143.14144.34143.8912,400
Mar 12, 2024143.25143.25142.17142.66142.2115,200
Mar 11, 2024142.39143.52141.92142.98142.5311,600
Mar 08, 2024142.41142.73141.54141.58141.1317,800
Mar 07, 2024141.17142.76141.17142.29141.8411,200
Mar 06, 2024140.00140.86139.72140.24139.8018,400
Mar 05, 2024139.77140.05138.78139.06138.6214,700
Mar 04, 2024138.94140.32138.94140.12139.689,500
Mar 01, 2024138.66139.40138.66139.12138.6811,500
Feb 29, 2024138.01138.77137.89138.48138.0410,200
Feb 28, 2024136.68138.07136.68137.57137.149,400
Feb 27, 2024137.26137.45137.07137.44137.0111,400
Feb 26, 2024137.31137.31136.60137.00136.5710,700
Feb 23, 2024136.97138.01136.97137.89137.4611,000
Feb 22, 2024135.85137.13135.78137.02136.5913,900
Feb 21, 2024134.72135.82134.72135.82135.3915,700
Feb 20, 2024135.38135.61134.99135.15134.7223,100
Feb 16, 2024135.37136.82135.37135.82135.3917,700
Feb 15, 2024132.56135.49132.56135.31134.8834,800
Feb 14, 2024132.06132.19131.22132.02131.6017,100
Feb 13, 2024132.41132.64130.49131.29130.8823,800
Feb 12, 2024132.85134.42132.85133.85133.4326,800
Feb 09, 2024132.23132.84131.98132.84132.4212,100
Feb 08, 2024132.78132.78131.89132.46132.0415,800
Feb 07, 2024132.87133.12132.60132.94132.5243,500
Feb 06, 2024131.17132.56131.17132.20131.7822,700
Feb 05, 2024130.89130.89129.79130.20129.79175,800
Feb 02, 2024133.52134.32132.36133.65133.2331,500
Feb 01, 2024134.25134.72133.11134.69134.2742,600
Jan 31, 2024134.78135.38133.11133.11132.6921,600
Jan 30, 2024133.45135.26133.45134.82134.4023,300
Jan 29, 2024133.63134.02132.68134.00133.5831,200
Jan 26, 2024133.81134.18133.24133.38132.9626,900
Jan 25, 2024132.75133.48132.23133.32132.9037,400
Jan 24, 2024134.12134.29132.19132.19131.7736,800
Jan 23, 2024133.22133.89133.02133.34132.9230,900
Jan 22, 2024131.43132.81131.43132.67132.2520,400
Jan 19, 2024132.06132.27130.86132.15131.7332,500
Jan 18, 2024131.68131.77130.66131.77131.3614,800
Jan 17, 2024130.91131.61130.82131.07130.6639,700
Jan 16, 2024132.97133.16132.09132.31131.8918,200
Jan 12, 2024134.75135.09133.47133.88133.4612,800
Jan 11, 2024134.06134.40132.78133.94133.5212,800
Jan 10, 2024134.16134.38133.78134.26133.8436,700
Jan 09, 2024135.68135.68134.27134.56134.1431,900
Jan 08, 2024135.08136.34134.63136.31135.8869,200
Jan 05, 2024135.35136.52135.10135.74135.3116,200
Jan 04, 2024135.96136.44135.37135.41134.9819,600
Jan 03, 2024136.16137.00135.26136.19135.7631,300
Jan 02, 2024137.10138.16137.10137.82137.3944,200
Dec 29, 2023138.30138.49137.85138.16137.7311,300
Dec 28, 2023139.52139.52138.76138.89138.4514,200
Dec 27, 2023139.65139.88139.21139.60139.1614,500
Dec 26, 2023138.83139.60138.81139.39138.957,600
Dec 22, 2023138.25139.13138.25138.67138.2314,800
Dec 21, 2023136.96137.86136.96137.86137.4320,600
Dec 20, 2023137.59138.22136.23136.23135.8011,500
Dec 20, 20230.733 Dividend
Dec 19, 2023138.60139.16138.54138.94137.7711,500
Dec 18, 2023138.03138.14137.32137.32136.1713,600
Dec 15, 2023136.45137.32136.18136.59135.4413,500
Dec 14, 2023135.25137.35135.25136.87135.7240,400
Dec 13, 2023130.57134.06130.52134.01132.8829,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...