iShares U.S. Basic Materials ETF (IYM) Historical Stock Data
151.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYM is up 0.10% a day on average. There have been 16 days where iShares U.S. Basic Materials ETF closed green and 14 days where IYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 151.72 | 151.47 | ↓$0.25 (-0.16%) | 150.68 | 152.07 | 17.79K |
| 2025-12-15 | 153.97 | 152.63 | ↓$1.34 (-0.87%) | 152.15 | 153.97 | 21.11K |
| 2025-12-12 | 154.13 | 152.81 | ↓$1.32 (-0.86%) | 151.95 | 154.72 | 56.52K |
| 2025-12-11 | 149.11 | 152.99 | ↑$3.88 (2.60%) | 149.11 | 153.08 | 59.38K |
| 2025-12-10 | 145.82 | 149.30 | ↑$3.48 (2.39%) | 145.82 | 149.33 | 24.08K |
| 2025-12-09 | 145.40 | 146.03 | ↑$0.63 (0.43%) | 145.40 | 147.21 | 12.55K |
| 2025-12-08 | 147.90 | 145.78 | ↓$2.12 (-1.43%) | 145.70 | 147.90 | 22.15K |
| 2025-12-05 | 149.62 | 148.00 | ↓$1.62 (-1.08%) | 148.00 | 150.37 | 87.65K |
| 2025-12-04 | 148.74 | 148.82 | ↑$0.08 (0.05%) | 148.13 | 149.07 | 19.70K |
| 2025-12-03 | 149.14 | 149.35 | ↑$0.21 (0.14%) | 149.09 | 149.98 | 39.34K |
| 2025-12-02 | 149.26 | 148.43 | ↓$0.83 (-0.56%) | 147.36 | 149.26 | 202.16K |
| 2025-12-01 | 149.60 | 149.22 | ↓$0.38 (-0.25%) | 149.17 | 150.43 | 1.15M |
| 2025-11-28 | 148.82 | 149.46 | ↑$0.64 (0.43%) | 148.73 | 149.74 | 14.17K |
| 2025-11-26 | 146.59 | 148.76 | ↑$2.17 (1.48%) | 146.59 | 149.23 | 19.56K |
| 2025-11-25 | 145.25 | 146.36 | ↑$1.11 (0.76%) | 145.19 | 146.63 | 34.79K |
| 2025-11-24 | 142.65 | 144.34 | ↑$1.69 (1.18%) | 142.65 | 144.55 | 11.45K |
| 2025-11-21 | 140.48 | 142.88 | ↑$2.40 (1.71%) | 140.48 | 143.51 | 15.49K |
| 2025-11-20 | 144.47 | 140.05 | ↓$4.42 (-3.06%) | 140.05 | 144.83 | 17.71K |
| 2025-11-19 | 143.69 | 143.51 | ↓$0.18 (-0.13%) | 142.84 | 144.50 | 16.73K |
| 2025-11-18 | 143.27 | 142.65 | ↓$0.62 (-0.43%) | 141.76 | 143.70 | 18.19K |
| 2025-11-17 | 144.24 | 142.49 | ↓$1.75 (-1.21%) | 142.29 | 144.96 | 10.97K |
| 2025-11-14 | 144.02 | 144.82 | ↑$0.80 (0.56%) | 143.92 | 146.09 | 15.85K |
| 2025-11-13 | 147.71 | 146.23 | ↓$1.48 (-1.00%) | 145.81 | 147.97 | 31.27K |
| 2025-11-12 | 147.06 | 147.86 | ↑$0.80 (0.54%) | 147.00 | 148.36 | 26.83K |
| 2025-11-11 | 145.07 | 145.73 | ↑$0.66 (0.45%) | 144.74 | 145.95 | 53.26K |
| 2025-11-10 | 143.44 | 144.25 | ↑$0.81 (0.56%) | 142.76 | 144.52 | 42.39K |
| 2025-11-07 | 140.02 | 142.14 | ↑$2.12 (1.51%) | 139.83 | 142.25 | 40.91K |
| 2025-11-06 | 141.27 | 139.77 | ↓$1.50 (-1.06%) | 139.77 | 142.05 | 45.12K |
| 2025-11-05 | 140.00 | 140.89 | ↑$0.88 (0.63%) | 139.97 | 141.30 | 144.93K |
| 2025-11-04 | 139.87 | 139.22 | ↓$0.65 (-0.46%) | 139.12 | 140.20 | 98.87K |
Create an account or log in to view more rows.
$IYM I hope I never have to work for anyone again after this
$IYM HOLDING STRONG FOR ALL OF YOU
$IYM we all speculate but nobody knows what going to happen.
$IYM lets go <3
$IYM good place to average up
$IYM The best investment you can make is an investment in yourself or another person
$IYM we back boys
$IYM wtf is that dump
$IYM let’s ride
$IYM It's happening!