iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
138.95
-1.65 (-1.17%)
Aug 1, 2025, 4:00 PM - Market closed

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025139.58139.58138.03138.95138.95-1.17%36,889
Jul 31, 2025141.17142.33140.59140.60140.60-1.26%6,316
Jul 30, 2025144.74144.74141.99142.39142.39-1.95%10,321
Jul 29, 2025146.15146.15144.68145.22145.22-0.56%5,360
Jul 28, 2025147.62147.62145.70146.04146.04-1.44%37,992
Jul 25, 2025146.76148.20146.59148.17148.171.19%5,565
Jul 24, 2025146.84147.04145.97146.43146.43-0.88%7,940
Jul 23, 2025147.88148.41147.54147.73147.730.04%10,012
Jul 22, 2025145.93147.68145.93147.68147.681.39%8,554
Jul 21, 2025146.00146.94145.49145.66145.660.75%11,266
Jul 18, 2025144.69144.69144.03144.58144.580.45%4,729
Jul 17, 2025142.45144.09142.41143.93143.930.80%4,804
Jul 16, 2025142.43142.80141.57142.79142.790.38%6,022
Jul 15, 2025145.55145.55142.02142.25142.25-1.84%17,924
Jul 14, 2025144.99145.11144.35144.92144.92-0.08%8,930
Jul 11, 2025144.47145.04144.26145.04145.04-0.44%3,876
Jul 10, 2025145.34146.08145.31145.69145.690.89%6,131
Jul 9, 2025144.21144.51143.47144.41144.410.47%9,333
Jul 8, 2025143.39144.41143.16143.74143.740.29%10,412
Jul 7, 2025143.64144.06142.62143.32143.32-0.96%6,495
Jul 3, 2025145.02145.05144.65144.71144.71-0.05%19,097
Jul 2, 2025143.18144.81143.18144.78144.781.51%25,944
Jul 1, 2025140.35142.76140.30142.62142.621.86%21,138
Jun 30, 2025139.50140.11139.05140.01140.010.45%23,546
Jun 27, 2025139.34140.13139.30139.39139.39-0.33%5,704
Jun 26, 2025138.84140.09138.84139.85139.851.48%6,171
Jun 25, 2025138.37138.37137.81137.81137.81-0.63%4,617
Jun 24, 2025137.75138.77137.65138.68138.680.82%8,381
Jun 23, 2025136.45137.59135.94137.55137.551.07%9,210
Jun 20, 2025138.05138.05136.00136.10136.10-0.92%20,846
Jun 18, 2025137.83138.24137.26137.37137.37-0.23%6,392
Jun 17, 2025138.36138.65137.69137.69137.69-0.84%8,206
Jun 16, 2025138.98139.78138.57138.85138.850.35%8,413
Jun 13, 2025138.26139.85138.02138.37137.90-0.61%15,605
Jun 12, 2025138.03139.26138.03139.22138.750.47%5,953
Jun 11, 2025139.57139.65138.00138.57138.10-0.92%327,459
Jun 10, 2025139.51140.00139.31139.86139.380.52%35,804
Jun 9, 2025138.32139.94138.32139.14138.670.74%13,836
Jun 6, 2025138.66138.69137.86138.12137.650.39%3,842
Jun 5, 2025138.74138.95137.59137.59137.12-0.46%9,646
Jun 4, 2025138.22138.67138.13138.22137.750.38%7,695
Jun 3, 2025135.37137.74135.37137.70137.231.19%10,387
Jun 2, 2025136.04136.16135.35136.08135.621.08%12,634
May 30, 2025134.56134.78133.48134.63134.170.08%5,297
May 29, 2025134.87134.87133.60134.52134.060.19%10,552
May 28, 2025135.54135.54134.18134.26133.80-1.15%54,037
May 27, 2025134.32135.84134.32135.82135.361.79%15,982
May 23, 2025131.87133.56131.87133.43132.980.38%9,686
May 22, 2025132.84133.36131.95132.92132.47-0.20%13,268
May 21, 2025134.13134.66133.18133.19132.74-1.28%13,443