Australia markets closed

iShares U.S. Basic Materials ETF (IYM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
140.78-1.98 (-1.39%)
At close: 03:59PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 2024143.14143.14140.55140.78140.7831,400
24 June 2024142.53143.27142.36142.76142.767,000
21 June 2024141.51141.98141.43141.89141.899,400
20 June 2024140.81142.46140.81141.77141.777,900
18 June 2024140.95141.54140.45141.41141.4141,900
17 June 2024140.21141.15139.30140.95140.9525,300
14 June 2024140.53140.81139.35140.10140.106,300
13 June 2024141.59141.81140.62141.65141.6513,400
12 June 2024143.20143.86142.29142.29142.299,300
11 June 2024140.97141.97140.97141.97141.977,700
11 June 20240.502 Dividend
10 June 2024143.23143.23142.38142.85142.354,900
07 June 2024143.12144.12142.66143.03142.537,100
06 June 2024143.25144.09143.25144.09143.583,700
05 June 2024143.14143.70142.98143.66143.169,600
04 June 2024143.29143.70142.02142.52142.026,100
03 June 2024146.23146.23143.96144.89144.386,100
31 May 2024144.70146.01143.81146.00145.4911,400
30 May 2024142.99144.46142.99144.41143.908,300
29 May 2024143.91144.26143.27143.27142.7710,400
28 May 2024145.55146.21145.14145.51145.006,500
24 May 2024145.32145.90145.32145.74145.234,800
23 May 2024145.36145.49144.24144.47143.967,700
22 May 2024146.11146.23145.15145.60145.0911,200
21 May 2024147.48147.57146.92147.44146.9217,700
20 May 2024146.90147.85146.72147.83147.3110,900
17 May 2024145.87147.05145.87147.05146.5311,400
16 May 2024145.93146.16145.48145.48144.9717,400
15 May 2024146.71146.71145.47146.10145.596,200
14 May 2024146.05146.29145.59145.93145.4210,400
13 May 2024145.60146.32145.41145.55145.049,100
10 May 2024145.71146.33145.24145.32144.8113,000
09 May 2024143.77145.35143.76145.25144.749,600
08 May 2024143.30144.04143.30143.48142.9840,200
07 May 2024143.24144.45143.24144.29143.7816,100
06 May 2024142.70142.71141.84142.50142.0015,100
03 May 2024140.92141.90140.86141.55141.0520,100
02 May 2024139.87140.61138.97140.25139.7671,100
01 May 2024141.42143.18140.58140.86140.3631,700
30 Apr 2024142.97142.97141.05141.05140.5526,400
29 Apr 2024142.67143.77142.67143.77143.2613,500
26 Apr 2024141.95142.87141.75142.29141.7916,500
25 Apr 2024140.42141.86139.32141.61141.1112,100
24 Apr 2024140.56140.80139.78140.80140.3112,500
23 Apr 2024140.69141.43140.42140.67140.1813,000
22 Apr 2024141.34142.73140.73142.05141.5531,300
19 Apr 2024142.59143.15141.76142.23141.7318,300
18 Apr 2024143.05143.25141.63142.09141.5912,900
17 Apr 2024143.28143.76141.95142.12141.6218,200
16 Apr 2024142.52142.75141.49142.27141.7713,500
15 Apr 2024144.86145.60142.61143.05142.5537,900
12 Apr 2024146.60146.81143.24143.80143.2923,800
11 Apr 2024146.80147.00145.67146.37145.8621,400
10 Apr 2024146.60147.74146.31146.93146.41332,600
09 Apr 2024149.08149.79147.67149.03148.5125,900
08 Apr 2024149.11149.15148.31148.45147.9311,600
05 Apr 2024146.94148.64146.94148.57148.05435,900
04 Apr 2024149.22149.74147.11147.20146.6817,500
03 Apr 2024147.68148.81147.68148.80148.2814,900
02 Apr 2024147.96147.96146.99147.44146.9227,800
01 Apr 2024148.47148.47147.59147.94147.4214,000
28 Mar 2024147.23147.95147.11147.73147.2113,400
27 Mar 2024145.03147.38145.03147.38146.8615,300
26 Mar 2024145.59145.59144.56144.64144.1312,000
25 Mar 2024145.03145.89145.02145.04144.5311,700
22 Mar 2024145.84145.89144.95145.01144.5014,300
21 Mar 2024146.01146.18145.38145.91145.4010,200
21 Mar 20240.459 Dividend
20 Mar 2024143.88146.40143.88145.88144.9112,500
19 Mar 2024143.98144.21143.56144.21143.2514,000
18 Mar 2024144.32145.24144.20144.24143.2815,200
15 Mar 2024142.38144.24142.38143.89142.938,200
14 Mar 2024143.90143.90142.61143.12142.1714,400
13 Mar 2024143.14145.00143.14144.34143.3812,400
12 Mar 2024143.25143.25142.17142.66141.7115,200
11 Mar 2024142.39143.52141.92142.98142.0311,600
08 Mar 2024142.41142.73141.54141.58140.6417,800
07 Mar 2024141.17142.76141.17142.29141.3411,200
06 Mar 2024140.00140.86139.72140.24139.3118,400
05 Mar 2024139.77140.05138.78139.06138.1414,700
04 Mar 2024138.94140.32138.94140.12139.199,500
01 Mar 2024138.66139.40138.66139.12138.1911,500
29 Feb 2024138.01138.77137.89138.48137.5610,200
28 Feb 2024136.68138.07136.68137.57136.669,400
27 Feb 2024137.26137.45137.07137.44136.5311,400
26 Feb 2024137.31137.31136.60137.00136.0910,700
23 Feb 2024136.97138.01136.97137.89136.9711,000
22 Feb 2024135.85137.13135.78137.02136.1113,900
21 Feb 2024134.72135.82134.72135.82134.9215,700
20 Feb 2024135.38135.61134.99135.15134.2523,100
16 Feb 2024135.37136.82135.37135.82134.9217,700
15 Feb 2024132.56135.49132.56135.31134.4134,800
14 Feb 2024132.06132.19131.22132.02131.1417,100
13 Feb 2024132.41132.64130.49131.29130.4223,800
12 Feb 2024132.85134.42132.85133.85132.9626,800
09 Feb 2024132.23132.84131.98132.84131.9612,100
08 Feb 2024132.78132.78131.89132.46131.5815,800
07 Feb 2024132.87133.12132.60132.94132.0643,500
06 Feb 2024131.17132.56131.17132.20131.3222,700
05 Feb 2024130.89130.89129.79130.20129.33175,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...