Skip to main content
logo
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
153.74
+1.37 (0.90%)
At close: Dec 19, 2025, 4:00 PM EST
153.74
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025152.20153.96152.20153.98-1.06%8,431
Dec 18, 2025152.71153.77152.24152.37152.370.09%20,901
Dec 17, 2025151.81153.24151.76152.23152.230.50%19,769
Dec 16, 2025151.72152.07150.68151.47151.47-0.76%18,792
Dec 15, 2025153.97153.97152.15152.63151.87-0.12%21,110
Dec 12, 2025154.13154.72151.93152.81152.05-0.12%57,639
Dec 11, 2025149.11153.08149.11152.99152.232.47%59,379
Dec 10, 2025145.82149.33145.82149.30148.562.24%24,078
Dec 9, 2025145.40147.21145.40146.03145.310.17%12,547
Dec 8, 2025147.90147.90145.70145.78145.06-1.50%22,146
Dec 5, 2025149.62150.37148.00148.00147.27-0.55%89,375
Dec 4, 2025148.74149.08148.13148.82148.08-0.35%20,936
Dec 3, 2025149.14149.98149.09149.35148.610.62%39,337
Dec 2, 2025149.26149.26147.36148.43147.69-0.53%202,161
Dec 1, 2025149.60150.43149.14149.22148.48-0.16%1,164,184
Nov 28, 2025148.82149.74148.73149.46148.720.47%14,179
Nov 26, 2025146.59149.23146.59148.76148.021.64%19,563
Nov 25, 2025145.25146.63145.19146.36145.631.40%34,785
Nov 24, 2025142.65144.55142.65144.34143.621.02%11,453
Nov 21, 2025140.48143.51140.48142.88142.172.02%15,493
Nov 20, 2025144.47144.83140.05140.05139.36-2.41%18,705
Nov 19, 2025143.69144.50142.84143.51142.800.60%17,407
Nov 18, 2025143.27143.70141.76142.65141.940.11%18,308
Nov 17, 2025144.24144.96142.29142.49141.78-1.61%11,942
Nov 14, 2025144.02146.09143.92144.82144.10-0.96%16,342
Nov 13, 2025147.71147.97145.81146.23145.50-1.10%31,494
Nov 12, 2025147.06148.36147.00147.86147.131.46%27,010
Nov 11, 2025145.07145.95144.64145.73145.011.03%53,986
Nov 10, 2025143.44144.55142.73144.25143.531.48%42,939
Nov 7, 2025140.02142.25139.83142.14141.431.70%41,282
Nov 6, 2025141.27142.05139.76139.77139.08-0.79%45,904
Nov 5, 2025140.00141.30139.97140.89140.191.20%144,927
Nov 4, 2025139.87140.20139.08139.22138.53-1.55%99,989
Nov 3, 2025142.54142.54139.77141.41140.71-0.82%1,291,125
Oct 31, 2025142.98143.25142.08142.58141.87-0.66%19,028
Oct 30, 2025144.15144.70143.53143.53142.82-1.21%18,473
Oct 29, 2025147.07147.34144.88145.29144.57-1.00%26,098
Oct 28, 2025146.56147.72146.26146.76146.03-0.37%25,250
Oct 27, 2025147.67147.98146.65147.31146.58-0.64%24,684
Oct 24, 2025148.21149.34148.15148.26147.52-0.40%20,886
Oct 23, 2025147.56149.27147.56148.86148.121.87%19,815
Oct 22, 2025145.97146.73145.16146.13145.40-0.48%70,116
Oct 21, 2025147.06147.28146.36146.84146.11-1.94%29,891
Oct 20, 2025148.39149.78148.39149.75149.011.94%19,333
Oct 17, 2025147.35147.97146.12146.90146.17-0.89%17,034
Oct 16, 2025149.12149.66147.66148.22147.48-0.39%61,247
Oct 15, 2025149.89150.45147.93148.80148.06-0.28%62,437
Oct 14, 2025146.84149.94146.63149.22148.480.59%29,995
Oct 13, 2025147.77149.34147.77148.35147.612.04%16,959
Oct 10, 2025148.80149.08145.38145.38144.66-2.25%133,486