iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
147.21
-0.41 (-0.28%)
Dec 3, 2024, 3:59 PM EST - Market closed
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 148.63 | 148.63 | 147.07 | 147.21 | 147.21 | -0.28% | 29,411 |
| Dec 2, 2024 | 147.00 | 147.76 | 146.91 | 147.62 | 147.62 | -0.12% | 23,408 |
| Nov 29, 2024 | 146.91 | 147.80 | 146.91 | 147.80 | 147.80 | 0.61% | 1,405 |
| Nov 27, 2024 | 147.30 | 147.32 | 146.91 | 146.91 | 146.91 | 0.03% | 3,081 |
| Nov 26, 2024 | 147.28 | 147.28 | 146.32 | 146.86 | 146.86 | -0.62% | 7,069 |
| Nov 25, 2024 | 147.19 | 148.06 | 147.19 | 147.78 | 147.78 | 0.65% | 13,390 |
| Nov 22, 2024 | 146.09 | 146.86 | 146.09 | 146.82 | 146.82 | 0.53% | 17,984 |
| Nov 21, 2024 | 145.12 | 146.16 | 144.72 | 146.04 | 146.04 | 0.93% | 7,898 |
| Nov 20, 2024 | 143.79 | 144.75 | 143.60 | 144.69 | 144.69 | 0.64% | 5,658 |
| Nov 19, 2024 | 142.78 | 143.86 | 142.71 | 143.77 | 143.77 | -0.08% | 7,153 |
| Nov 18, 2024 | 142.86 | 143.88 | 142.86 | 143.88 | 143.88 | 0.87% | 9,587 |
| Nov 15, 2024 | 142.91 | 143.25 | 142.31 | 142.64 | 142.64 | -0.27% | 9,543 |
| Nov 14, 2024 | 144.27 | 144.27 | 142.89 | 143.02 | 143.02 | -0.73% | 6,067 |
| Nov 13, 2024 | 144.30 | 144.63 | 144.05 | 144.07 | 144.07 | -0.24% | 5,292 |
| Nov 12, 2024 | 146.00 | 146.15 | 143.97 | 144.41 | 144.41 | -1.67% | 11,299 |
| Nov 11, 2024 | 147.49 | 147.82 | 146.83 | 146.86 | 146.86 | -0.67% | 5,693 |
| Nov 8, 2024 | 148.31 | 148.39 | 147.47 | 147.84 | 147.84 | -1.06% | 39,144 |
| Nov 7, 2024 | 149.85 | 150.00 | 149.27 | 149.42 | 149.42 | 0.45% | 13,969 |
| Nov 6, 2024 | 148.16 | 149.29 | 146.89 | 148.76 | 148.76 | 2.01% | 68,389 |
| Nov 5, 2024 | 145.48 | 146.31 | 145.21 | 145.83 | 145.83 | -0.29% | 19,870 |
| Nov 4, 2024 | 146.21 | 147.13 | 146.01 | 146.25 | 146.25 | 0.28% | 5,367 |
| Nov 1, 2024 | 145.68 | 146.50 | 145.68 | 145.84 | 145.84 | 0.24% | 10,101 |
| Oct 31, 2024 | 146.02 | 146.89 | 145.49 | 145.49 | 145.49 | -1.52% | 9,822 |
| Oct 30, 2024 | 148.17 | 148.98 | 147.45 | 147.74 | 147.74 | -0.35% | 7,312 |
| Oct 29, 2024 | 148.57 | 149.09 | 148.26 | 148.26 | 148.26 | -0.60% | 8,871 |
| Oct 28, 2024 | 148.13 | 149.26 | 148.13 | 149.15 | 149.15 | 0.91% | 8,396 |
| Oct 25, 2024 | 149.20 | 149.20 | 147.80 | 147.80 | 147.80 | -0.76% | 11,049 |
| Oct 24, 2024 | 150.71 | 150.71 | 148.51 | 148.93 | 148.93 | -1.08% | 16,540 |
| Oct 23, 2024 | 150.74 | 151.32 | 149.82 | 150.56 | 150.56 | -0.79% | 7,331 |
| Oct 22, 2024 | 152.28 | 152.28 | 150.74 | 151.75 | 151.75 | -0.24% | 6,932 |
| Oct 21, 2024 | 153.18 | 153.30 | 151.75 | 152.12 | 152.12 | -0.74% | 6,764 |
| Oct 18, 2024 | 152.85 | 153.55 | 152.58 | 153.25 | 153.25 | 0.47% | 13,046 |
| Oct 17, 2024 | 153.04 | 153.04 | 152.13 | 152.54 | 152.54 | 0.16% | 26,195 |
| Oct 16, 2024 | 151.95 | 152.44 | 151.86 | 152.30 | 152.30 | 0.77% | 8,799 |
| Oct 15, 2024 | 151.07 | 151.96 | 151.00 | 151.14 | 151.14 | -0.25% | 10,923 |
| Oct 14, 2024 | 150.08 | 151.52 | 149.97 | 151.52 | 151.52 | 0.24% | 10,849 |
| Oct 11, 2024 | 150.29 | 151.17 | 150.29 | 151.16 | 151.16 | 1.18% | 3,169 |
| Oct 10, 2024 | 148.99 | 149.76 | 148.86 | 149.39 | 149.39 | 0.25% | 8,880 |
| Oct 9, 2024 | 147.81 | 149.10 | 147.81 | 149.02 | 149.02 | 0.75% | 11,594 |
| Oct 8, 2024 | 148.27 | 148.27 | 147.19 | 147.91 | 147.91 | -0.80% | 7,556 |
| Oct 7, 2024 | 148.48 | 149.21 | 148.48 | 149.11 | 149.11 | 0.28% | 4,678 |
| Oct 4, 2024 | 149.37 | 149.37 | 148.01 | 148.69 | 148.69 | 0.62% | 9,047 |
| Oct 3, 2024 | 148.40 | 148.50 | 147.54 | 147.78 | 147.78 | -1.26% | 14,309 |
| Oct 2, 2024 | 150.49 | 150.49 | 149.37 | 149.66 | 149.66 | -0.17% | 15,206 |
| Oct 1, 2024 | 150.41 | 150.41 | 149.49 | 149.91 | 149.91 | -0.16% | 39,313 |
| Sep 30, 2024 | 150.80 | 150.80 | 149.13 | 150.16 | 150.16 | -0.68% | 8,896 |
| Sep 27, 2024 | 151.78 | 152.61 | 150.87 | 151.19 | 151.19 | -0.30% | 11,804 |
| Sep 26, 2024 | 150.69 | 151.70 | 150.69 | 151.64 | 151.64 | 2.31% | 24,313 |
| Sep 25, 2024 | 149.58 | 149.58 | 147.93 | 148.22 | 148.22 | -1.19% | 9,045 |
| Sep 24, 2024 | 149.01 | 150.25 | 149.01 | 150.00 | 149.38 | 1.92% | 15,277 |
| Sep 23, 2024 | 146.36 | 147.38 | 146.35 | 147.18 | 146.57 | 1.17% | 9,951 |
| Sep 20, 2024 | 146.16 | 146.16 | 145.02 | 145.48 | 144.88 | -0.70% | 6,868 |
| Sep 19, 2024 | 146.88 | 147.04 | 145.90 | 146.50 | 145.90 | 1.59% | 10,529 |
| Sep 18, 2024 | 144.99 | 146.10 | 143.99 | 144.20 | 143.61 | -0.40% | 9,458 |
| Sep 17, 2024 | 144.71 | 145.75 | 144.61 | 144.78 | 144.19 | 0.05% | 4,860 |
| Sep 16, 2024 | 144.55 | 144.79 | 143.99 | 144.71 | 144.11 | 0.71% | 5,724 |
| Sep 13, 2024 | 143.25 | 144.35 | 143.18 | 143.69 | 143.10 | 1.25% | 8,777 |
| Sep 12, 2024 | 141.30 | 141.92 | 140.67 | 141.92 | 141.34 | 0.99% | 10,149 |
| Sep 11, 2024 | 139.73 | 140.53 | 137.22 | 140.53 | 139.96 | 0.68% | 27,074 |
| Sep 10, 2024 | 139.99 | 139.99 | 138.80 | 139.59 | 139.02 | -0.21% | 5,218 |
| Sep 9, 2024 | 139.40 | 140.51 | 139.40 | 139.88 | 139.31 | 1.19% | 4,850 |
| Sep 6, 2024 | 140.09 | 140.09 | 138.23 | 138.23 | 137.67 | -1.57% | 4,371 |
| Sep 5, 2024 | 141.80 | 141.80 | 140.23 | 140.44 | 139.86 | -0.81% | 10,729 |
| Sep 4, 2024 | 143.09 | 143.09 | 141.53 | 141.59 | 141.01 | -0.43% | 5,038 |
| Sep 3, 2024 | 144.23 | 144.32 | 141.86 | 142.20 | 141.62 | -2.85% | 94,925 |
| Aug 30, 2024 | 145.60 | 146.37 | 144.98 | 146.37 | 145.77 | 0.74% | 4,767 |
| Aug 29, 2024 | 145.03 | 146.21 | 144.80 | 145.29 | 144.69 | 0.60% | 5,362 |
| Aug 28, 2024 | 145.03 | 145.03 | 144.00 | 144.43 | 143.84 | -0.82% | 4,520 |
| Aug 27, 2024 | 145.11 | 145.62 | 145.04 | 145.62 | 145.02 | 0.21% | 6,045 |
| Aug 26, 2024 | 145.10 | 146.16 | 145.10 | 145.32 | 144.72 | 0.52% | 87,523 |
| Aug 23, 2024 | 143.14 | 144.79 | 143.02 | 144.56 | 143.97 | 1.53% | 40,921 |
| Aug 22, 2024 | 142.63 | 142.81 | 142.29 | 142.39 | 141.81 | -0.63% | 21,894 |
| Aug 21, 2024 | 142.14 | 143.33 | 142.06 | 143.29 | 142.70 | 1.32% | 35,073 |
| Aug 20, 2024 | 142.14 | 142.56 | 141.42 | 141.42 | 140.84 | -0.46% | 34,164 |
| Aug 19, 2024 | 141.96 | 142.30 | 141.86 | 142.07 | 141.49 | 0.41% | 10,440 |
| Aug 16, 2024 | 140.73 | 141.51 | 140.64 | 141.49 | 140.91 | 0.30% | 8,761 |
| Aug 15, 2024 | 140.46 | 141.49 | 140.46 | 141.07 | 140.49 | 1.35% | 7,487 |
| Aug 14, 2024 | 139.57 | 139.57 | 138.48 | 139.19 | 138.62 | -0.16% | 7,990 |
| Aug 13, 2024 | 138.43 | 139.42 | 138.06 | 139.42 | 138.84 | 1.10% | 9,244 |
| Aug 12, 2024 | 138.83 | 138.90 | 137.87 | 137.90 | 137.34 | -0.48% | 5,775 |
| Aug 9, 2024 | 139.06 | 139.07 | 137.47 | 138.57 | 138.00 | -0.01% | 11,385 |
| Aug 8, 2024 | 137.11 | 138.88 | 137.00 | 138.59 | 138.02 | 1.80% | 8,949 |
| Aug 7, 2024 | 139.48 | 139.72 | 136.13 | 136.13 | 135.57 | -1.52% | 30,389 |
| Aug 6, 2024 | 138.92 | 139.94 | 138.23 | 138.23 | 137.66 | 0.79% | 15,111 |
| Aug 5, 2024 | 137.21 | 138.30 | 136.51 | 137.15 | 136.59 | -2.35% | 12,375 |
| Aug 2, 2024 | 141.95 | 141.95 | 139.01 | 140.45 | 139.87 | -2.23% | 16,086 |
| Aug 1, 2024 | 145.65 | 146.63 | 142.63 | 143.65 | 143.06 | -0.51% | 14,628 |
| Jul 31, 2024 | 144.32 | 145.86 | 144.24 | 144.38 | 143.79 | 1.07% | 6,833 |
| Jul 30, 2024 | 143.01 | 143.65 | 142.47 | 142.85 | 142.26 | -0.44% | 6,324 |
| Jul 29, 2024 | 143.55 | 143.70 | 142.94 | 143.48 | 142.89 | 0.06% | 12,465 |
| Jul 26, 2024 | 142.45 | 143.69 | 142.45 | 143.40 | 142.81 | 1.28% | 29,487 |
| Jul 25, 2024 | 140.67 | 142.76 | 140.67 | 141.58 | 141.00 | 0.41% | 20,838 |
| Jul 24, 2024 | 142.78 | 142.78 | 141.00 | 141.00 | 140.42 | -1.19% | 9,362 |
| Jul 23, 2024 | 142.30 | 142.70 | 141.99 | 142.70 | 142.11 | - | 9,789 |
| Jul 22, 2024 | 142.82 | 143.00 | 142.24 | 142.71 | 142.12 | 0.17% | 8,062 |
| Jul 19, 2024 | 143.32 | 143.32 | 142.25 | 142.46 | 141.87 | -0.92% | 8,692 |
| Jul 18, 2024 | 144.86 | 146.10 | 143.76 | 143.79 | 143.20 | -1.33% | 12,327 |
| Jul 17, 2024 | 146.09 | 146.54 | 145.72 | 145.72 | 145.12 | -0.39% | 7,437 |
| Jul 16, 2024 | 143.16 | 146.33 | 143.16 | 146.29 | 145.69 | 1.82% | 8,859 |
| Jul 15, 2024 | 143.84 | 144.74 | 143.62 | 143.67 | 143.08 | -0.19% | 23,031 |