iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
133.86
+2.73 (2.08%)
May 12, 2025, 4:00 PM - Market closed
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 134.63 | 134.90 | 133.17 | 133.86 | 133.86 | 2.09% | 11,813 |
| May 9, 2025 | 130.83 | 131.13 | 130.59 | 131.13 | 131.13 | 0.18% | 6,110 |
| May 8, 2025 | 130.45 | 132.07 | 130.09 | 130.89 | 130.89 | 0.80% | 18,934 |
| May 7, 2025 | 130.15 | 130.96 | 129.27 | 129.85 | 129.85 | -0.68% | 37,800 |
| May 6, 2025 | 130.91 | 131.44 | 130.25 | 130.74 | 130.74 | -0.45% | 10,078 |
| May 5, 2025 | 131.80 | 132.16 | 131.33 | 131.33 | 131.33 | -0.82% | 10,836 |
| May 2, 2025 | 131.75 | 132.94 | 131.18 | 132.41 | 132.41 | 1.75% | 25,214 |
| May 1, 2025 | 129.48 | 130.98 | 129.10 | 130.13 | 130.13 | -0.43% | 9,228 |
| Apr 30, 2025 | 128.68 | 130.81 | 128.20 | 130.69 | 130.69 | -0.23% | 12,306 |
| Apr 29, 2025 | 130.02 | 131.37 | 129.76 | 130.99 | 130.99 | 0.68% | 13,663 |
| Apr 28, 2025 | 130.03 | 131.04 | 128.93 | 130.11 | 130.11 | 0.13% | 32,634 |
| Apr 25, 2025 | 130.08 | 130.08 | 128.96 | 129.94 | 129.94 | -0.79% | 9,191 |
| Apr 24, 2025 | 128.67 | 131.01 | 128.67 | 130.97 | 130.97 | 2.51% | 27,930 |
| Apr 23, 2025 | 129.22 | 130.61 | 127.50 | 127.76 | 127.76 | 0.04% | 36,933 |
| Apr 22, 2025 | 126.52 | 128.10 | 126.38 | 127.71 | 127.71 | 2.16% | 55,782 |
| Apr 21, 2025 | 126.82 | 126.82 | 123.91 | 125.01 | 125.01 | -1.63% | 12,858 |
| Apr 17, 2025 | 126.61 | 127.91 | 126.36 | 127.08 | 127.08 | 0.58% | 19,690 |
| Apr 16, 2025 | 127.13 | 128.27 | 125.42 | 126.35 | 126.35 | -0.54% | 32,683 |
| Apr 15, 2025 | 127.61 | 128.16 | 126.88 | 127.03 | 127.03 | -0.42% | 34,516 |
| Apr 14, 2025 | 127.13 | 128.14 | 126.59 | 127.57 | 127.57 | 1.05% | 33,071 |
| Apr 11, 2025 | 123.82 | 127.00 | 122.95 | 126.24 | 126.24 | 3.02% | 58,951 |
| Apr 10, 2025 | 124.61 | 124.61 | 120.88 | 122.54 | 122.54 | -3.41% | 85,147 |
| Apr 9, 2025 | 115.76 | 127.32 | 115.76 | 126.86 | 126.86 | 9.21% | 46,542 |
| Apr 8, 2025 | 122.68 | 122.74 | 115.07 | 116.16 | 116.16 | -3.10% | 39,518 |
| Apr 7, 2025 | 118.27 | 123.61 | 116.50 | 119.87 | 119.87 | -0.94% | 115,136 |
| Apr 4, 2025 | 126.32 | 126.38 | 120.78 | 121.01 | 121.01 | -6.58% | 120,968 |
| Apr 3, 2025 | 132.29 | 132.37 | 129.53 | 129.53 | 129.53 | -4.70% | 31,357 |
| Apr 2, 2025 | 133.68 | 136.09 | 133.68 | 135.92 | 135.92 | 0.80% | 6,887 |
| Apr 1, 2025 | 134.10 | 134.98 | 133.72 | 134.84 | 134.84 | 0.03% | 9,488 |
| Mar 31, 2025 | 132.96 | 135.12 | 132.92 | 134.80 | 134.80 | 0.55% | 6,858 |
| Mar 28, 2025 | 136.83 | 136.93 | 134.06 | 134.06 | 134.06 | -1.87% | 6,852 |
| Mar 27, 2025 | 136.06 | 137.01 | 136.03 | 136.62 | 136.62 | -0.10% | 6,982 |
| Mar 26, 2025 | 136.76 | 137.64 | 136.40 | 136.75 | 136.75 | 0.09% | 4,992 |
| Mar 25, 2025 | 136.51 | 137.03 | 136.32 | 136.63 | 136.63 | 0.35% | 7,815 |
| Mar 24, 2025 | 135.77 | 136.74 | 135.77 | 136.15 | 136.15 | 1.05% | 8,451 |
| Mar 21, 2025 | 134.94 | 134.94 | 133.03 | 134.73 | 134.73 | -0.93% | 41,547 |
| Mar 20, 2025 | 136.29 | 136.81 | 135.91 | 135.99 | 135.99 | -0.67% | 15,003 |
| Mar 19, 2025 | 136.34 | 137.33 | 136.16 | 136.91 | 136.91 | 0.36% | 73,134 |
| Mar 18, 2025 | 136.96 | 136.96 | 135.89 | 136.41 | 136.41 | -0.37% | 9,555 |
| Mar 17, 2025 | 135.02 | 137.28 | 135.02 | 136.91 | 136.43 | 1.16% | 10,491 |
| Mar 14, 2025 | 134.29 | 135.40 | 134.00 | 135.34 | 134.87 | 1.47% | 21,922 |
| Mar 13, 2025 | 133.40 | 134.92 | 133.18 | 133.38 | 132.91 | 0.17% | 19,308 |
| Mar 12, 2025 | 134.04 | 134.53 | 132.34 | 133.15 | 132.69 | -0.25% | 12,941 |
| Mar 11, 2025 | 134.62 | 134.81 | 133.17 | 133.49 | 133.02 | -0.68% | 31,622 |
| Mar 10, 2025 | 136.60 | 137.15 | 133.77 | 134.40 | 133.93 | -2.40% | 34,196 |
| Mar 7, 2025 | 136.34 | 138.02 | 135.92 | 137.71 | 137.23 | 0.69% | 12,696 |
| Mar 6, 2025 | 136.87 | 138.00 | 136.06 | 136.76 | 136.28 | -0.24% | 24,695 |
| Mar 5, 2025 | 134.54 | 137.35 | 134.54 | 137.09 | 136.61 | 2.66% | 9,967 |
| Mar 4, 2025 | 135.68 | 135.68 | 133.42 | 133.54 | 133.07 | -1.35% | 12,598 |
| Mar 3, 2025 | 139.69 | 140.01 | 135.26 | 135.37 | 134.90 | -2.15% | 15,094 |