iShares U.S. Basic Materials ETF (IYM) Historical Stock Data
131.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYM is down -0.20% a day on average. There have been 12 days where iShares U.S. Basic Materials ETF closed green and 18 days where IYM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 130.96 | 131.96 | ↑$1.00 (0.76%) | 130.84 | 131.99 | 25.31K |
| 2024-12-23 | 130.92 | 131.24 | ↑$0.32 (0.24%) | 129.99 | 131.28 | 21.04K |
| 2024-12-20 | 129.71 | 131.18 | ↑$1.47 (1.13%) | 129.71 | 131.92 | 21.03K |
| 2024-12-19 | 131.22 | 129.84 | ↓$1.38 (-1.05%) | 129.84 | 131.36 | 84.88K |
| 2024-12-18 | 134.95 | 131.23 | ↓$3.72 (-2.76%) | 131.23 | 135.24 | 18.76K |
| 2024-12-17 | 135.52 | 135.38 | ↓$0.14 (-0.10%) | 135.38 | 136.21 | 21.71K |
| 2024-12-16 | 138.08 | 136.73 | ↓$1.35 (-0.97%) | 136.73 | 138.08 | 10.18K |
| 2024-12-13 | 139.42 | 138.65 | ↓$0.77 (-0.55%) | 138.21 | 139.42 | 29.76K |
| 2024-12-12 | 140.79 | 140.17 | ↓$0.62 (-0.44%) | 139.88 | 140.79 | 25.56K |
| 2024-12-11 | 142.05 | 141.28 | ↓$0.77 (-0.54%) | 141.28 | 142.05 | 6.80K |
| 2024-12-10 | 141.91 | 142.01 | ↑$0.10 (0.07%) | 141.78 | 142.86 | 4.71K |
| 2024-12-09 | 144.03 | 143.64 | ↓$0.39 (-0.27%) | 143.64 | 145.54 | 7.10K |
| 2024-12-06 | 144.25 | 143.09 | ↓$1.16 (-0.80%) | 142.94 | 144.25 | 18.26K |
| 2024-12-05 | 145.20 | 143.68 | ↓$1.52 (-1.05%) | 143.31 | 145.20 | 12.58K |
| 2024-12-04 | 146.76 | 145.89 | ↓$0.87 (-0.59%) | 145.57 | 146.86 | 4.88K |
| 2024-12-03 | 148.63 | 147.21 | ↓$1.42 (-0.96%) | 147.07 | 148.63 | 29.41K |
| 2024-12-02 | 147.00 | 147.62 | ↑$0.62 (0.42%) | 146.91 | 147.69 | 23.41K |
| 2024-11-29 | 146.91 | 147.80 | ↑$0.89 (0.61%) | 146.91 | 147.80 | 1.41K |
| 2024-11-27 | 147.30 | 146.91 | ↓$0.39 (-0.26%) | 146.91 | 147.32 | 3.08K |
| 2024-11-26 | 147.28 | 146.86 | ↓$0.42 (-0.29%) | 146.32 | 147.28 | 7.07K |
| 2024-11-25 | 147.19 | 147.78 | ↑$0.59 (0.40%) | 147.19 | 148.06 | 13.39K |
| 2024-11-22 | 146.09 | 146.82 | ↑$0.73 (0.50%) | 146.09 | 146.86 | 17.98K |
| 2024-11-21 | 145.12 | 146.04 | ↑$0.92 (0.63%) | 144.72 | 146.16 | 7.90K |
| 2024-11-20 | 143.79 | 144.69 | ↑$0.90 (0.62%) | 143.60 | 144.75 | 5.66K |
| 2024-11-19 | 142.78 | 143.77 | ↑$0.99 (0.69%) | 142.72 | 143.86 | 7.15K |
| 2024-11-18 | 142.86 | 143.88 | ↑$1.02 (0.71%) | 142.86 | 143.88 | 9.59K |
| 2024-11-15 | 142.91 | 142.64 | ↓$0.27 (-0.19%) | 142.31 | 143.25 | 9.54K |
| 2024-11-14 | 144.27 | 143.02 | ↓$1.25 (-0.86%) | 142.89 | 144.27 | 6.07K |
| 2024-11-13 | 144.30 | 144.07 | ↓$0.23 (-0.16%) | 144.06 | 144.63 | 5.28K |
| 2024-11-12 | 146.00 | 144.41 | ↓$1.59 (-1.09%) | 143.97 | 146.15 | 11.30K |
Create an account or log in to view more rows.
$IYM let’s ride
$IYM It's happening!
$IYM lets go!!
$IYM what a horse shit show!
$IYM see you on the moon
$IYM The squeeze is coming
$IYM cup and handle forming
$IYM Yolo
$IYM When they tell me diversifying is for idiots
$IYM call the SEC