Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Basic Materials Ishares ETF (NY: IYM )

145.74 +1.27 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 132.39 132.44 131.70 131.90 21,796 +0.04(+0.03%)
Aug 30, 2023 131.63 131.96 131.34 131.86 64,391 +0.31(+0.24%)
Aug 29, 2023 128.99 131.57 128.88 131.54 107,538 +2.26(+1.75%)
Aug 28, 2023 128.57 129.89 128.57 129.29 59,975 +0.94(+0.73%)
Aug 25, 2023 128.19 128.92 127.21 128.35 29,783 +0.64(+0.50%)
Aug 24, 2023 127.88 128.91 127.67 127.71 26,137 -0.75(-0.58%)
Aug 23, 2023 128.50 128.90 128.00 128.46 24,777 +0.15(+0.12%)
Aug 22, 2023 129.16 129.29 127.94 128.31 46,365 +0.02(+0.02%)
Aug 21, 2023 128.15 128.60 127.51 128.29 25,029 +0.27(+0.21%)
Aug 18, 2023 127.35 128.28 127.35 128.02 40,886 -0.30(-0.23%)
Aug 17, 2023 128.78 129.86 128.18 128.32 33,124 +0.18(+0.14%)
Aug 16, 2023 128.43 129.22 128.14 128.14 129,399 -0.72(-0.56%)
Aug 15, 2023 129.91 130.03 128.68 128.86 47,265 -2.52(-1.92%)
Aug 14, 2023 130.66 131.39 129.69 131.39 45,705 +0.81(+0.62%)
Aug 11, 2023 130.39 131.07 130.12 130.58 199,862 -0.38(-0.29%)
Aug 10, 2023 131.60 132.51 130.68 130.96 213,884 -0.27(-0.20%)
Aug 09, 2023 131.47 132.40 131.11 131.23 32,290 -0.12(-0.09%)
Aug 08, 2023 130.36 131.60 129.82 131.35 51,069 -1.62(-1.22%)
Aug 07, 2023 132.49 133.17 132.00 132.96 42,176 +1.13(+0.86%)
Aug 04, 2023 133.09 133.64 131.81 131.83 23,053 -0.55(-0.42%)
Aug 03, 2023 132.95 133.44 132.07 132.38 137,064 -1.06(-0.79%)
Aug 02, 2023 134.22 134.85 133.42 133.44 110,514 -2.29(-1.69%)
Aug 01, 2023 135.58 136.27 135.32 135.72 56,702 -1.01(-0.74%)
Jul 31, 2023 135.58 136.73 135.58 136.73 37,334 +1.34(+0.99%)
Jul 28, 2023 135.53 135.66 134.68 135.39 89,858 +1.06(+0.79%)
Jul 27, 2023 135.72 135.82 134.26 134.32 58,615 -0.97(-0.71%)
Jul 26, 2023 135.06 135.73 134.35 135.29 77,625 -0.56(-0.41%)
Jul 25, 2023 133.96 136.32 133.96 135.85 173,381 +2.35(+1.76%)
Jul 24, 2023 133.16 133.72 132.80 133.51 17,133 +0.54(+0.41%)
Jul 21, 2023 132.46 133.09 131.99 132.96 10,692 -0.05(-0.04%)
Jul 20, 2023 133.42 133.42 132.41 133.01 16,189 +0.24(+0.18%)
Jul 19, 2023 133.60 133.60 132.47 132.78 136,045 -0.90(-0.67%)
Jul 18, 2023 131.95 134.07 131.95 133.67 113,388 +1.06(+0.80%)
Jul 17, 2023 131.63 132.84 131.63 132.62 22,458 +0.16(+0.12%)
Jul 14, 2023 133.84 133.84 132.03 132.46 20,427 -1.23(-0.92%)
Jul 13, 2023 133.46 133.90 132.91 133.69 29,622 +0.72(+0.54%)
Jul 12, 2023 132.74 133.38 132.10 132.97 71,797 +2.08(+1.59%)
Jul 11, 2023 130.60 130.94 130.06 130.89 26,827 +1.31(+1.01%)
Jul 10, 2023 129.03 130.30 129.01 129.58 39,631 +0.32(+0.25%)
Jul 07, 2023 127.59 130.65 127.59 129.26 70,247 +1.56(+1.22%)
Jul 06, 2023 127.27 127.78 125.74 127.70 109,239 -0.99(-0.77%)
Jul 05, 2023 130.78 130.78 128.66 128.69 276,431 -3.18(-2.41%)
Jul 03, 2023 130.94 132.51 130.94 131.87 758,220 +0.69(+0.53%)
Jun 30, 2023 130.28 131.44 130.28 131.18 24,143 +1.26(+0.97%)
Jun 29, 2023 128.35 129.99 128.35 129.92 30,262 +1.59(+1.24%)
Jun 28, 2023 128.91 128.91 127.89 128.33 40,486 -0.95(-0.73%)
Jun 27, 2023 127.63 129.37 127.61 129.28 20,487 +1.76(+1.38%)
Jun 26, 2023 126.70 127.71 126.70 127.52 21,950 +1.27(+1.01%)
Jun 23, 2023 125.78 126.40 125.39 126.25 51,166 -0.95(-0.74%)
Jun 22, 2023 127.01 127.34 126.22 127.20 27,885 -0.58(-0.46%)
Jun 21, 2023 126.61 128.23 126.46 127.78 36,505 +0.45(+0.36%)
Jun 20, 2023 128.07 128.07 126.69 127.32 20,994 -1.84(-1.43%)
Jun 16, 2023 129.28 129.28 128.68 129.17 36,027 -0.07(-0.05%)
Jun 15, 2023 127.90 129.59 129.24 85,106 +2.52(+1.99%)
May 08, 2023 127.75 128.19 126.45 126.72 56,454 -0.28(-0.22%)
May 05, 2023 126.02 127.49 126.02 126.99 86,739 +2.08(+1.67%)
May 04, 2023 126.02 126.54 124.49 124.91 770,183 -1.30(-1.03%)
May 03, 2023 127.90 128.53 126.19 126.20 99,532 -1.45(-1.14%)
May 02, 2023 127.55 127.81 125.62 127.66 59,370 -0.87(-0.68%)
May 01, 2023 129.01 129.22 128.20 128.53 40,639 +0.10(+0.08%)
Apr 28, 2023 127.22 128.60 127.22 128.43 52,617 +1.14(+0.89%)
Apr 27, 2023 126.08 127.31 125.33 127.30 92,029 +1.66(+1.32%)
Apr 26, 2023 126.90 126.90 125.19 125.64 80,366 -1.33(-1.04%)
Apr 25, 2023 128.85 128.85 126.86 126.96 136,928 -3.06(-2.36%)
Apr 24, 2023 129.28 130.05 128.77 130.03 873,594 +0.93(+0.72%)
Apr 21, 2023 129.60 129.60 128.49 129.09 20,486 -1.44(-1.11%)
Apr 20, 2023 129.76 131.16 129.76 130.53 46,806 -0.25(-0.19%)
Apr 19, 2023 130.28 130.99 130.24 130.78 14,726 -0.73(-0.55%)
Apr 18, 2023 131.13 131.79 130.87 131.51 42,140 +0.61(+0.46%)
Apr 17, 2023 130.46 130.90 129.95 130.90 30,464 +0.35(+0.27%)
Apr 14, 2023 130.96 132.03 129.86 130.54 52,102 -0.79(-0.60%)
Apr 13, 2023 130.11 131.85 129.89 131.33 26,117 +1.28(+0.98%)
Apr 12, 2023 131.41 131.41 129.95 130.05 34,577 +0.03(+0.02%)
Apr 11, 2023 129.77 130.75 129.77 130.03 38,120 +1.06(+0.82%)
Apr 10, 2023 127.28 129.06 127.28 128.96 40,023 +1.06(+0.83%)
Apr 06, 2023 127.64 128.06 126.85 127.90 109,625 -0.25(-0.20%)
Apr 05, 2023 127.32 128.24 127.17 128.16 62,101 -0.40(-0.31%)
Apr 04, 2023 130.78 130.78 127.94 128.56 61,067 -2.20(-1.68%)
Apr 03, 2023 130.25 131.05 129.81 130.76 92,609 +0.63(+0.48%)
Mar 31, 2023 128.31 130.28 128.31 130.13 34,639 +1.78(+1.39%)
Mar 30, 2023 128.73 128.82 127.96 128.35 37,865 +0.84(+0.66%)
Mar 29, 2023 127.46 127.86 127.03 127.51 44,214 +1.46(+1.16%)
Mar 28, 2023 125.97 126.19 125.50 126.05 146,402 +0.56(+0.45%)
Mar 27, 2023 125.39 126.22 124.36 125.49 46,179 +1.14(+0.92%)
Mar 24, 2023 122.45 124.66 121.69 124.35 14,552 +0.86(+0.70%)
Mar 23, 2023 124.16 126.10 122.72 123.48 62,769 +0.07(+0.06%)
Mar 22, 2023 125.77 126.55 123.41 123.41 100,810 -2.24(-1.78%)
Mar 21, 2023 125.72 126.12 125.03 125.65 124,173 +1.59(+1.28%)
Mar 20, 2023 122.75 124.22 122.75 124.06 17,050 +2.43(+2.00%)
Mar 17, 2023 122.64 122.68 121.35 121.63 76,433 -1.63(-1.33%)
Mar 16, 2023 120.65 123.33 120.33 123.26 23,172 +1.45(+1.19%)
Mar 15, 2023 123.40 123.40 120.12 121.82 68,174 -4.73(-3.74%)
Mar 14, 2023 127.55 128.17 125.28 126.55 56,995 +1.58(+1.26%)
Mar 13, 2023 125.21 126.31 124.15 124.98 56,327 -1.14(-0.90%)
Mar 10, 2023 129.15 129.15 125.85 126.11 16,439 -3.11(-2.41%)
Mar 09, 2023 132.74 132.84 128.87 129.22 24,323 -3.59(-2.70%)
Mar 08, 2023 132.02 132.94 132.02 132.81 33,687 +0.80(+0.61%)
Mar 07, 2023 134.41 134.41 131.71 132.01 29,685 -3.03(-2.25%)
Mar 06, 2023 136.95 136.95 134.77 135.04 37,076 -2.26(-1.65%)
Mar 03, 2023 136.32 137.47 135.28 137.30 96,788 +2.12(+1.57%)
Mar 02, 2023 132.80 135.41 132.71 135.18 17,814 +1.51(+1.13%)
Mar 01, 2023 133.04 134.76 133.04 133.67 163,175 +1.28(+0.96%)
Feb 28, 2023 131.38 133.15 131.38 132.40 18,634 +1.08(+0.82%)
Feb 27, 2023 131.57 132.26 131.31 131.32 14,866 +0.69(+0.53%)
Feb 24, 2023 127.72 130.75 127.23 130.62 101,648 +0.87(+0.67%)
Feb 23, 2023 130.08 130.58 128.08 129.75 20,293 +0.00(+0.00%)
Feb 22, 2023 129.08 130.19 128.95 129.75 34,899 +0.93(+0.72%)
Feb 21, 2023 130.05 130.57 128.65 128.82 16,954 -1.87(-1.43%)
Feb 17, 2023 131.37 131.37 130.20 130.69 12,370 -1.71(-1.29%)
Feb 16, 2023 132.08 133.85 131.63 132.40 69,854 -0.82(-0.62%)
Feb 15, 2023 131.66 133.22 131.30 133.22 31,298 +0.12(+0.09%)
Feb 14, 2023 131.92 133.31 131.42 133.11 53,919 +0.56(+0.42%)
Feb 13, 2023 131.86 132.88 131.71 132.55 28,781 +0.77(+0.59%)
Feb 10, 2023 131.18 131.86 130.51 131.78 28,565 +0.47(+0.36%)
Feb 09, 2023 134.15 134.35 130.75 131.31 31,566 -2.18(-1.63%)
Feb 08, 2023 134.53 135.36 133.38 133.49 26,584 -1.15(-0.85%)
Feb 07, 2023 132.79 135.03 132.53 134.63 45,610 +1.50(+1.12%)
Feb 06, 2023 134.03 134.03 132.41 133.14 98,090 -1.63(-1.21%)
Feb 03, 2023 135.32 136.98 134.72 134.77 35,881 -2.26(-1.65%)
Feb 02, 2023 137.28 137.28 135.23 137.03 119,858 -0.36(-0.26%)
Feb 01, 2023 135.17 138.42 134.68 137.39 64,678 +1.43(+1.05%)
Jan 31, 2023 133.37 136.00 133.37 135.96 21,144 +2.79(+2.09%)
Jan 30, 2023 133.35 134.84 133.14 133.18 43,777 -1.21(-0.90%)
Jan 27, 2023 133.82 135.15 133.80 134.39 30,559 -0.47(-0.35%)
Jan 26, 2023 133.14 134.86 132.47 134.86 96,080 +1.69(+1.27%)
Jan 25, 2023 131.55 133.19 130.82 133.16 51,810 +0.60(+0.45%)
Jan 24, 2023 131.66 132.74 130.58 132.57 33,644 +0.29(+0.22%)
Jan 23, 2023 131.59 132.57 131.18 132.28 70,299 +0.45(+0.34%)
Jan 20, 2023 129.02 131.82 128.76 131.82 25,006 +2.57(+1.99%)
Jan 19, 2023 128.89 129.72 128.19 129.25 16,434 -0.79(-0.61%)
Jan 18, 2023 133.04 133.43 130.00 130.04 18,628 -1.63(-1.24%)
Jan 17, 2023 133.76 133.77 131.68 131.68 55,984 -1.84(-1.38%)
Jan 13, 2023 132.06 133.62 131.95 133.52 53,159 +1.02(+0.77%)
Jan 12, 2023 132.15 132.87 130.94 132.50 154,837 +0.91(+0.69%)
Jan 11, 2023 131.19 131.67 130.54 131.59 67,382 +1.77(+1.36%)
Jan 10, 2023 128.19 129.96 127.89 129.82 38,925 +1.80(+1.41%)
Jan 09, 2023 128.17 129.70 127.73 128.02 81,222 +0.88(+0.69%)
Jan 06, 2023 123.98 127.34 123.98 127.14 41,613 +4.35(+3.55%)
Jan 05, 2023 122.42 123.30 121.40 122.78 57,777 -1.17(-0.95%)
Jan 04, 2023 122.53 124.27 122.52 123.96 31,997 +2.18(+1.79%)
Jan 03, 2023 122.25 122.96 120.78 121.78 157,623 -0.29(-0.24%)
Dec 30, 2022 122.12 122.22 121.05 122.07 30,425 -0.91(-0.74%)
Dec 29, 2022 122.33 123.39 122.33 122.98 33,977 +1.33(+1.09%)
Dec 28, 2022 123.87 123.95 121.50 121.65 57,586 -2.09(-1.69%)
Dec 27, 2022 124.24 124.43 123.30 123.74 23,623 +0.30(+0.25%)
Dec 23, 2022 122.29 123.44 122.11 123.44 52,365 +0.81(+0.66%)
Dec 22, 2022 123.16 123.16 120.48 122.63 23,869 -1.12(-0.91%)
Dec 21, 2022 123.37 124.27 123.20 123.75 23,845 +1.17(+0.96%)
Dec 20, 2022 121.88 123.19 121.88 122.58 26,910 +1.21(+1.00%)
Dec 19, 2022 123.19 123.42 120.75 121.37 66,387 -1.49(-1.21%)
Dec 16, 2022 121.64 123.22 121.64 122.85 32,577 -0.23(-0.18%)
Dec 15, 2022 125.21 125.21 122.83 123.08 39,459 -4.17(-3.28%)
Dec 14, 2022 128.19 128.73 126.66 127.25 32,363 -1.30(-1.01%)
Dec 13, 2022 130.49 131.02 127.80 128.55 62,058 +1.46(+1.15%)
Dec 12, 2022 126.12 127.08 125.38 127.08 24,057 +1.25(+1.00%)
Dec 09, 2022 127.12 128.01 125.83 125.83 32,478 -1.51(-1.18%)
Dec 08, 2022 127.70 128.41 126.97 127.34 32,570 +0.74(+0.58%)
Dec 07, 2022 126.40 127.77 126.37 126.60 38,592 -0.20(-0.16%)
Dec 06, 2022 128.09 128.78 126.10 126.80 40,884 -0.95(-0.75%)
Dec 05, 2022 129.49 129.88 127.66 127.75 124,298 -2.52(-1.93%)
Dec 02, 2022 127.25 130.63 127.25 130.28 51,535 +1.40(+1.09%)
Dec 01, 2022 129.36 129.90 128.07 128.87 189,152 +0.19(+0.14%)
Nov 30, 2022 126.06 128.69 124.82 128.69 69,631 +2.92(+2.32%)
Nov 29, 2022 125.58 126.44 125.54 125.77 86,842 +0.72(+0.57%)
Nov 28, 2022 127.09 127.31 124.88 125.05 22,857 -2.99(-2.34%)
Nov 25, 2022 128.08 128.30 127.86 128.05 6,686 -0.33(-0.26%)
Nov 23, 2022 127.98 128.38 127.39 128.38 29,007 +0.23(+0.18%)
Nov 22, 2022 125.76 128.20 125.76 128.14 37,215 +3.16(+2.53%)
Nov 21, 2022 123.17 125.38 123.07 124.98 68,876 +0.67(+0.54%)
Nov 18, 2022 125.03 125.03 123.10 124.31 19,316 +0.50(+0.40%)
Nov 17, 2022 123.09 123.85 122.27 123.81 40,948 -1.31(-1.05%)
Nov 16, 2022 125.90 126.11 124.85 125.13 28,399 -1.30(-1.02%)
Nov 15, 2022 128.20 128.20 125.50 126.42 60,935 -0.53(-0.42%)
Nov 14, 2022 126.13 128.75 126.13 126.96 233,383 +0.10(+0.08%)
Nov 11, 2022 126.27 128.42 126.27 126.86 387,440 +2.07(+1.66%)
Nov 10, 2022 123.07 124.89 122.41 124.79 302,998 +6.66(+5.63%)
Nov 09, 2022 120.00 121.22 117.90 118.13 109,854 -2.75(-2.28%)
Nov 08, 2022 118.96 122.10 118.96 120.89 84,530 +2.13(+1.79%)
Nov 07, 2022 118.52 118.77 117.56 118.75 60,116 +0.73(+0.62%)
Nov 04, 2022 115.91 118.80 115.91 118.02 85,512 +5.19(+4.60%)
Nov 03, 2022 110.61 113.63 110.61 112.84 573,703 +0.38(+0.34%)
Nov 02, 2022 115.93 112.42 112.46 79,404 -3.48(-3.00%)
Nov 01, 2022 117.06 117.38 115.09 115.94 68,444 +0.64(+0.56%)
Oct 31, 2022 115.66 116.65 115.22 115.30 92,077 -1.05(-0.90%)
Oct 28, 2022 115.15 116.49 114.56 116.35 48,826 +0.57(+0.50%)
Oct 27, 2022 116.21 117.01 115.62 115.78 86,844 -0.43(-0.37%)
Oct 26, 2022 115.76 117.72 115.42 116.20 47,983 +0.88(+0.76%)
Oct 25, 2022 112.19 115.40 112.19 115.33 73,373 +2.52(+2.23%)
Oct 24, 2022 114.10 114.50 112.58 112.81 91,527 -1.05(-0.92%)
Oct 21, 2022 109.62 113.97 109.41 113.86 73,946 +4.30(+3.93%)
Oct 20, 2022 109.46 112.13 109.38 109.56 113,589 +0.03(+0.03%)
Oct 19, 2022 110.21 111.04 109.02 109.53 61,631 -1.42(-1.28%)
Oct 18, 2022 111.23 112.14 109.69 110.95 90,003 +2.02(+1.86%)
Oct 17, 2022 109.05 109.81 108.62 108.93 71,911 +2.58(+2.43%)
Oct 14, 2022 110.96 110.96 106.16 106.35 69,766 -3.85(-3.50%)
Oct 13, 2022 104.60 110.64 104.19 110.20 132,727 +3.16(+2.95%)
Oct 12, 2022 107.62 107.73 106.97 107.04 87,667 -0.65(-0.61%)
Oct 11, 2022 107.68 109.49 106.74 107.69 91,797 -0.87(-0.80%)
Oct 10, 2022 108.51 109.31 107.97 108.56 83,552 +0.69(+0.64%)
Oct 07, 2022 109.52 109.79 107.27 107.86 47,880 -2.81(-2.54%)
Oct 06, 2022 110.71 111.92 110.35 110.68 100,544 -1.12(-1.00%)
Oct 05, 2022 111.65 112.62 110.37 111.80 80,432 -1.38(-1.22%)
Oct 04, 2022 111.24 113.28 111.24 113.18 155,383 +4.05(+3.71%)
Oct 03, 2022 106.90 109.69 106.34 109.13 402,724 +3.88(+3.69%)
Sep 30, 2022 105.30 107.02 104.93 105.25 75,071 -0.19(-0.18%)
Sep 29, 2022 106.16 106.16 104.03 105.43 110,713 -1.73(-1.62%)
Sep 28, 2022 104.64 107.57 104.49 107.16 216,503 +2.85(+2.73%)
Sep 27, 2022 104.97 105.82 103.46 104.31 208,389 +0.60(+0.58%)
Sep 26, 2022 104.56 106.32 103.43 103.71 418,785 -1.87(-1.77%)
Sep 23, 2022 106.25 106.33 104.10 105.58 197,217 -2.83(-2.61%)
Sep 22, 2022 110.19 110.26 108.27 108.41 420,083 -1.21(-1.10%)
Sep 21, 2022 112.40 112.91 109.62 109.62 68,310 -2.32(-2.07%)
Sep 20, 2022 112.69 112.69 111.14 111.94 69,561 -2.23(-1.96%)
Sep 19, 2022 110.78 114.31 110.42 114.18 61,969 +2.06(+1.84%)
Sep 16, 2022 111.86 112.41 110.82 112.12 74,428 -1.39(-1.23%)
Sep 15, 2022 114.81 115.90 113.23 113.51 123,664 -1.78(-1.54%)
Sep 14, 2022 116.31 116.35 114.28 115.29 83,547 -1.74(-1.49%)
Sep 13, 2022 118.37 119.57 116.79 117.03 49,533 -4.48(-3.68%)
Sep 12, 2022 122.28 122.47 120.98 121.50 82,080 +0.59(+0.49%)
Sep 09, 2022 119.57 121.10 119.57 120.91 56,237 +2.57(+2.17%)
Sep 08, 2022 115.88 118.45 115.76 118.34 150,106 +1.27(+1.08%)
Sep 07, 2022 113.92 117.23 113.66 117.08 78,737 +2.71(+2.37%)
Sep 06, 2022 115.21 115.78 113.74 114.37 143,908 -0.14(-0.13%)
Sep 02, 2022 116.09 117.21 114.03 114.51 118,089 +0.07(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.