Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US Basic Materials Ishares ETF (NY: IYM )

145.32 +0.07 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	113.58	115.03	112.31	113.80	550,938	-1.46(-1.27%)
Jun 29, 2022	116.73	116.77	114.04	115.26	483,352	-1.10(-0.95%)
Jun 28, 2022	118.46	119.46	116.23	116.36	165,878	-1.30(-1.10%)
Jun 27, 2022	118.52	118.70	117.30	117.66	202,582	-0.94(-0.79%)
Jun 24, 2022	114.76	118.61	114.56	118.60	202,463	+4.80(+4.22%)
Jun 23, 2022	116.07	116.26	112.53	113.79	190,775	-2.44(-2.10%)
Jun 22, 2022	115.67	117.51	115.44	116.23	226,667	-2.26(-1.91%)
Jun 21, 2022	118.93	119.65	118.15	118.49	273,249	+1.39(+1.19%)
Jun 17, 2022	117.56	118.10	115.32	117.10	528,456	-0.40(-0.34%)
Jun 16, 2022	118.86	119.33	116.43	117.49	395,087	-4.41(-3.62%)
Jun 15, 2022	123.80	124.11	119.86	121.90	349,647	-0.49(-0.40%)
Jun 14, 2022	123.13	123.97	121.27	122.39	968,821	-0.56(-0.46%)
Jun 13, 2022	125.86	125.86	122.26	122.95	151,573	-6.07(-4.71%)
Jun 10, 2022	129.93	130.44	128.55	129.03	1,124,514	-3.37(-2.55%)
Jun 09, 2022	135.45	135.45	132.40	132.40	91,675	-3.65(-2.68%)
Jun 08, 2022	138.38	138.75	135.85	136.05	78,304	-3.31(-2.37%)
Jun 07, 2022	136.83	139.46	136.47	139.35	134,238	+1.38(+1.00%)
Jun 06, 2022	137.71	138.27	137.15	137.97	59,893	+1.25(+0.91%)
Jun 03, 2022	137.20	137.70	136.21	136.72	104,108	-1.71(-1.24%)
Jun 02, 2022	136.19	138.49	136.19	138.43	135,060	+3.50(+2.59%)
Jun 01, 2022	136.46	137.04	133.41	134.93	126,783	-1.20(-0.88%)
May 31, 2022	137.48	138.09	135.91	136.13	320,519	-2.11(-1.52%)
May 27, 2022	136.32	138.28	135.95	138.24	93,391	+3.30(+2.44%)
May 26, 2022	132.68	135.62	132.68	134.94	90,252	+2.59(+1.96%)
May 25, 2022	130.66	132.87	130.26	132.35	77,275	+1.26(+0.96%)
May 24, 2022	131.44	131.49	129.08	131.09	91,439	-1.12(-0.84%)
May 23, 2022	131.26	132.68	130.55	132.20	95,073	+2.41(+1.86%)
May 20, 2022	132.07	132.34	126.96	129.79	155,226	-0.81(-0.62%)
May 19, 2022	128.62	132.31	128.62	130.60	211,110	+1.15(+0.89%)
May 18, 2022	132.60	133.04	129.02	129.45	79,406	-4.55(-3.39%)
May 17, 2022	132.79	134.16	131.63	133.99	183,180	+4.26(+3.28%)
May 16, 2022	129.84	130.81	128.97	129.73	150,261	-0.14(-0.11%)
May 13, 2022	128.74	131.28	128.74	129.88	162,488	+2.38(+1.87%)
May 12, 2022	126.93	129.17	125.04	127.50	179,499	-1.14(-0.89%)
May 11, 2022	129.51	132.53	128.55	128.64	131,793	+0.05(+0.04%)
May 10, 2022	131.13	131.51	126.86	128.59	186,763	-0.70(-0.54%)
May 09, 2022	131.94	132.79	128.84	129.29	215,205	-5.29(-3.93%)
May 06, 2022	135.71	135.71	132.23	134.59	243,185	-1.59(-1.16%)
May 05, 2022	140.85	141.32	134.72	136.17	185,420	-4.84(-3.43%)
May 04, 2022	137.18	141.17	136.21	141.02	181,659	+4.32(+3.16%)
May 03, 2022	134.62	137.56	134.59	136.69	183,297	+2.01(+1.49%)
May 02, 2022	134.74	135.63	131.96	134.68	161,286	-0.62(-0.45%)
Apr 29, 2022	139.79	140.57	135.09	135.30	114,582	-3.14(-2.27%)
Apr 28, 2022	137.84	139.01	134.71	138.44	142,667	+1.93(+1.41%)
Apr 27, 2022	136.68	138.35	135.63	136.51	150,603	+1.88(+1.40%)
Apr 26, 2022	137.46	137.81	134.62	134.62	111,584	-2.59(-1.89%)
Apr 25, 2022	136.34	137.72	132.91	137.22	240,852	-1.48(-1.07%)
Apr 22, 2022	142.74	142.81	138.36	138.70	189,035	-5.02(-3.49%)
Apr 21, 2022	147.90	148.74	143.24	143.72	283,203	-4.06(-2.74%)
Apr 20, 2022	147.74	148.83	146.66	147.77	213,318	-0.24(-0.16%)
Apr 19, 2022	146.03	148.25	145.62	148.01	185,870	+1.35(+0.92%)
Apr 18, 2022	145.90	147.44	145.88	146.66	277,251	+1.00(+0.69%)
Apr 14, 2022	146.55	147.63	145.60	145.66	757,277	-0.55(-0.37%)
Apr 13, 2022	144.09	146.21	143.32	146.21	308,079	+2.89(+2.02%)
Apr 12, 2022	143.89	145.60	142.78	143.31	430,290	+0.80(+0.56%)
Apr 11, 2022	143.09	144.07	142.15	142.51	175,355	-0.62(-0.43%)
Apr 08, 2022	143.52	144.11	142.36	143.13	104,175	+0.52(+0.36%)
Apr 07, 2022	141.99	143.13	140.44	142.61	230,801	+1.07(+0.75%)
Apr 06, 2022	142.96	142.96	140.33	141.54	173,137	-1.58(-1.10%)
Apr 05, 2022	144.97	146.28	142.75	143.12	372,995	-1.76(-1.21%)
Apr 04, 2022	146.09	146.09	143.75	144.88	437,030	-0.24(-0.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

US Basic Materials Ishares ETF (NY: IYM )

Historical Prices