iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
141.41
-1.17 (-0.82%)
Nov 3, 2025, 4:00 PM EST - Market closed
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 142.54 | 142.54 | 139.77 | 141.41 | 141.41 | -0.82% | 1,291,125 |
| Oct 31, 2025 | 142.98 | 143.25 | 142.08 | 142.58 | 142.58 | -0.66% | 19,028 |
| Oct 30, 2025 | 144.15 | 144.70 | 143.53 | 143.53 | 143.53 | -1.21% | 18,473 |
| Oct 29, 2025 | 147.07 | 147.34 | 144.88 | 145.29 | 145.29 | -1.00% | 26,098 |
| Oct 28, 2025 | 146.56 | 147.72 | 146.26 | 146.76 | 146.76 | -0.37% | 25,250 |
| Oct 27, 2025 | 147.67 | 147.98 | 146.65 | 147.31 | 147.31 | -0.64% | 24,684 |
| Oct 24, 2025 | 148.21 | 149.34 | 148.15 | 148.26 | 148.26 | -0.40% | 20,886 |
| Oct 23, 2025 | 147.56 | 149.27 | 147.56 | 148.86 | 148.86 | 1.87% | 19,815 |
| Oct 22, 2025 | 145.97 | 146.73 | 145.16 | 146.13 | 146.13 | -0.48% | 70,116 |
| Oct 21, 2025 | 147.06 | 147.28 | 146.36 | 146.84 | 146.84 | -1.94% | 29,891 |
| Oct 20, 2025 | 148.39 | 149.78 | 148.39 | 149.75 | 149.75 | 1.94% | 19,333 |
| Oct 17, 2025 | 147.35 | 147.97 | 146.12 | 146.90 | 146.90 | -0.89% | 17,034 |
| Oct 16, 2025 | 149.12 | 149.66 | 147.66 | 148.22 | 148.22 | -0.39% | 61,247 |
| Oct 15, 2025 | 149.89 | 150.45 | 147.93 | 148.80 | 148.80 | -0.28% | 62,437 |
| Oct 14, 2025 | 146.84 | 149.94 | 146.63 | 149.22 | 149.22 | 0.59% | 29,995 |
| Oct 13, 2025 | 147.77 | 149.34 | 147.77 | 148.35 | 148.35 | 2.04% | 16,959 |
| Oct 10, 2025 | 148.80 | 149.08 | 145.38 | 145.38 | 145.38 | -2.25% | 133,486 |
| Oct 9, 2025 | 152.48 | 152.55 | 148.39 | 148.72 | 148.72 | -1.88% | 20,033 |
| Oct 8, 2025 | 151.44 | 151.80 | 150.75 | 151.57 | 151.57 | 1.03% | 10,913 |
| Oct 7, 2025 | 151.30 | 151.30 | 149.47 | 150.02 | 150.02 | -0.32% | 12,051 |
| Oct 6, 2025 | 150.12 | 151.16 | 150.12 | 150.51 | 150.51 | 0.53% | 10,527 |
| Oct 3, 2025 | 149.56 | 150.27 | 149.35 | 149.71 | 149.71 | 0.39% | 6,558 |
| Oct 2, 2025 | 147.59 | 149.13 | 147.59 | 149.13 | 149.13 | 1.01% | 10,187 |
| Oct 1, 2025 | 148.55 | 148.56 | 147.21 | 147.64 | 147.64 | -0.38% | 19,578 |
| Sep 30, 2025 | 147.43 | 148.26 | 147.11 | 148.21 | 148.21 | 0.42% | 13,043 |
| Sep 29, 2025 | 148.57 | 148.57 | 147.20 | 147.59 | 147.59 | 0.28% | 13,965 |
| Sep 26, 2025 | 146.82 | 147.47 | 146.59 | 147.18 | 147.18 | 1.22% | 6,021 |
| Sep 25, 2025 | 146.38 | 146.72 | 145.41 | 145.41 | 145.41 | -0.97% | 92,742 |
| Sep 24, 2025 | 148.65 | 148.90 | 146.74 | 146.83 | 146.83 | -1.55% | 4,504 |
| Sep 23, 2025 | 149.58 | 150.81 | 148.97 | 149.15 | 149.15 | -0.05% | 9,955 |
| Sep 22, 2025 | 149.00 | 149.40 | 148.17 | 149.22 | 149.22 | 0.05% | 326,359 |
| Sep 19, 2025 | 148.80 | 149.31 | 148.24 | 149.15 | 149.15 | 0.55% | 7,046 |
| Sep 18, 2025 | 147.93 | 148.71 | 147.47 | 148.34 | 148.34 | -0.05% | 14,598 |
| Sep 17, 2025 | 148.92 | 149.82 | 147.43 | 148.41 | 148.41 | 0.22% | 12,044 |
| Sep 16, 2025 | 149.35 | 149.46 | 147.94 | 148.09 | 148.09 | -1.04% | 23,212 |
| Sep 15, 2025 | 149.94 | 150.43 | 149.58 | 149.65 | 149.02 | -0.10% | 16,497 |
| Sep 12, 2025 | 150.20 | 150.47 | 149.73 | 149.79 | 149.17 | -0.60% | 5,246 |
| Sep 11, 2025 | 149.28 | 150.73 | 149.28 | 150.69 | 150.06 | 1.78% | 15,766 |
| Sep 10, 2025 | 147.10 | 148.49 | 147.10 | 148.05 | 147.43 | 0.68% | 10,752 |
| Sep 9, 2025 | 148.67 | 148.67 | 146.85 | 147.05 | 146.44 | -1.36% | 14,138 |
| Sep 8, 2025 | 148.37 | 149.08 | 147.90 | 149.08 | 148.46 | 0.26% | 17,574 |
| Sep 5, 2025 | 148.78 | 149.70 | 147.96 | 148.69 | 148.07 | 0.41% | 158,695 |
| Sep 4, 2025 | 147.24 | 148.07 | 146.32 | 148.07 | 147.46 | 0.37% | 5,747 |
| Sep 3, 2025 | 148.24 | 148.45 | 147.32 | 147.53 | 146.92 | -0.51% | 7,741 |
| Sep 2, 2025 | 148.11 | 148.34 | 147.69 | 148.28 | 147.66 | -0.54% | 9,372 |
| Aug 29, 2025 | 149.23 | 149.45 | 149.00 | 149.09 | 148.47 | -0.11% | 3,715 |
| Aug 28, 2025 | 148.87 | 149.25 | 148.46 | 149.25 | 148.63 | -0.01% | 5,040 |
| Aug 27, 2025 | 148.08 | 149.30 | 148.08 | 149.26 | 148.64 | 0.40% | 7,231 |
| Aug 26, 2025 | 147.93 | 148.90 | 147.93 | 148.66 | 148.04 | 0.31% | 5,040 |
| Aug 25, 2025 | 148.75 | 149.12 | 148.16 | 148.20 | 147.58 | -0.39% | 7,398 |