iShares U.S. Basic Materials ETF (IYM) Historical Stock Data
142.50 ↑0.95 (0.67%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IYM is down -0.10% a day on average. There have been 13 days where iShares U.S. Basic Materials ETF closed green and 17 days where IYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 142.70 | 142.50 | ↓$0.20 (-0.14%) | 141.84 | 142.71 | 15.10K |
| 2024-05-03 | 140.92 | 141.55 | ↑$0.63 (0.45%) | 140.86 | 141.90 | 20.08K |
| 2024-05-02 | 139.87 | 140.25 | ↑$0.38 (0.27%) | 138.97 | 140.60 | 71.15K |
| 2024-05-01 | 141.42 | 140.86 | ↓$0.56 (-0.40%) | 140.58 | 142.90 | 31.72K |
| 2024-04-30 | 142.97 | 141.05 | ↓$1.92 (-1.34%) | 141.05 | 142.97 | 26.39K |
| 2024-04-29 | 142.67 | 143.77 | ↑$1.10 (0.77%) | 142.67 | 143.77 | 13.50K |
| 2024-04-26 | 141.95 | 142.29 | ↑$0.34 (0.24%) | 141.79 | 142.71 | 16.53K |
| 2024-04-25 | 140.42 | 141.61 | ↑$1.19 (0.85%) | 139.97 | 141.76 | 12.14K |
| 2024-04-24 | 140.56 | 140.80 | ↑$0.24 (0.17%) | 139.78 | 140.80 | 12.55K |
| 2024-04-23 | 140.69 | 140.67 | ↓$0.02 (-0.01%) | 140.42 | 141.30 | 13.03K |
| 2024-04-22 | 141.34 | 142.05 | ↑$0.71 (0.50%) | 140.73 | 142.73 | 31.29K |
| 2024-04-19 | 142.59 | 142.23 | ↓$0.36 (-0.25%) | 141.89 | 143.15 | 18.33K |
| 2024-04-18 | 143.05 | 142.09 | ↓$0.96 (-0.67%) | 141.76 | 143.25 | 12.86K |
| 2024-04-17 | 143.28 | 142.12 | ↓$1.16 (-0.81%) | 141.96 | 143.73 | 18.24K |
| 2024-04-16 | 142.52 | 142.27 | ↓$0.25 (-0.18%) | 141.49 | 142.59 | 13.49K |
| 2024-04-15 | 144.86 | 143.05 | ↓$1.81 (-1.25%) | 142.68 | 145.45 | 37.89K |
| 2024-04-12 | 146.60 | 143.80 | ↓$2.80 (-1.91%) | 143.26 | 146.81 | 23.79K |
| 2024-04-11 | 146.80 | 146.37 | ↓$0.43 (-0.29%) | 145.68 | 146.96 | 21.41K |
| 2024-04-10 | 146.60 | 146.93 | ↑$0.33 (0.23%) | 146.32 | 147.72 | 332.55K |
| 2024-04-09 | 149.08 | 149.03 | ↓$0.05 (-0.03%) | 147.85 | 149.67 | 25.89K |
| 2024-04-08 | 149.11 | 148.45 | ↓$0.66 (-0.44%) | 148.32 | 149.11 | 11.60K |
| 2024-04-05 | 146.94 | 148.57 | ↑$1.63 (1.11%) | 146.94 | 148.64 | 435.86K |
| 2024-04-04 | 149.22 | 147.20 | ↓$2.02 (-1.35%) | 147.20 | 149.74 | 17.48K |
| 2024-04-03 | 147.68 | 148.80 | ↑$1.12 (0.76%) | 147.68 | 148.81 | 14.92K |
| 2024-04-02 | 147.96 | 147.44 | ↓$0.52 (-0.35%) | 146.99 | 147.96 | 27.84K |
| 2024-04-01 | 148.47 | 147.94 | ↓$0.53 (-0.36%) | 147.59 | 148.47 | 13.98K |
| 2024-03-28 | 147.23 | 147.73 | ↑$0.50 (0.34%) | 147.11 | 147.95 | 13.42K |
| 2024-03-27 | 145.03 | 147.38 | ↑$2.35 (1.62%) | 145.03 | 147.38 | 15.26K |
| 2024-03-26 | 145.59 | 144.64 | ↓$0.95 (-0.65%) | 144.56 | 145.59 | 12.03K |
| 2024-03-25 | 145.03 | 145.04 | ↑$0.01 (0.01%) | 145.03 | 145.58 | 11.66K |
Create an account or log in to view more rows.
$IYM cup and handle forming
$IYM Yolo
$IYM When they tell me diversifying is for idiots
$IYM call the SEC
$IYM buy and HODL
$IYM hows short doing? Keep short pls
we need your money.
$IYM Market is going to crash hard tomorrow.
$IYM is it time?
$IYM let’s ride
$IYM When they tell me diversifying is for idiots