iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
126.97
+0.62 (0.49%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 137.55 | 138.36 | 136.76 | 138.34 | 137.86 | 0.93% | 18,721 |
| Feb 27, 2025 | 137.93 | 138.61 | 137.06 | 137.07 | 136.59 | -0.42% | 18,457 |
| Feb 26, 2025 | 139.07 | 139.19 | 137.65 | 137.65 | 137.17 | -0.42% | 14,931 |
| Feb 25, 2025 | 137.82 | 138.61 | 137.41 | 138.23 | 137.75 | 0.51% | 24,899 |
| Feb 24, 2025 | 137.98 | 138.35 | 137.12 | 137.54 | 137.06 | -0.09% | 17,339 |
| Feb 21, 2025 | 140.64 | 140.64 | 137.54 | 137.66 | 137.18 | -1.89% | 23,867 |
| Feb 20, 2025 | 140.31 | 140.98 | 139.62 | 140.31 | 139.82 | -0.26% | 16,040 |
| Feb 19, 2025 | 140.24 | 140.88 | 140.24 | 140.68 | 140.19 | -0.95% | 42,890 |
| Feb 18, 2025 | 140.05 | 142.06 | 139.53 | 142.03 | 141.53 | 1.44% | 11,373 |
| Feb 14, 2025 | 140.75 | 141.29 | 140.02 | 140.02 | 139.53 | -0.19% | 39,747 |
| Feb 13, 2025 | 139.06 | 140.57 | 138.87 | 140.28 | 139.79 | 1.40% | 54,530 |
| Feb 12, 2025 | 137.87 | 139.07 | 137.81 | 138.35 | 137.87 | -0.51% | 19,151 |
| Feb 11, 2025 | 139.01 | 139.73 | 138.95 | 139.07 | 138.58 | 0.38% | 33,465 |
| Feb 10, 2025 | 138.35 | 138.80 | 137.87 | 138.54 | 138.06 | 1.15% | 15,392 |
| Feb 7, 2025 | 138.44 | 138.53 | 136.95 | 136.96 | 136.48 | -1.24% | 13,000 |
| Feb 6, 2025 | 138.42 | 139.04 | 137.69 | 138.68 | 138.20 | 0.35% | 12,787 |