Skip to main content
logo
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
182.59
-0.29 (-0.16%)
Feb 19, 2026, 4:00 PM EST - Market closed

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026181.41182.99180.86182.59182.59-0.16%49,289
Feb 18, 2026182.78184.36182.05182.88182.880.92%72,262
Feb 17, 2026181.28181.69178.39181.21181.21-1.02%102,169
Feb 13, 2026179.99184.11179.05183.08183.081.29%80,220
Feb 12, 2026185.42186.68180.72180.75180.75-2.31%94,764
Feb 11, 2026183.30185.06182.34185.03185.032.01%157,948
Feb 10, 2026179.45181.85179.39181.39181.391.05%201,103
Feb 9, 2026176.91179.96176.35179.51179.511.53%37,129
Feb 6, 2026174.28176.84174.28176.81176.812.30%33,279
Feb 5, 2026175.79175.79172.67172.84172.84-2.96%64,215
Feb 4, 2026178.32179.61175.84178.12178.120.90%110,983
Feb 3, 2026174.66177.21174.22176.53176.532.84%225,856
Feb 2, 2026169.74171.78169.74171.65171.650.80%725,868
Jan 30, 2026171.49173.19168.54170.29170.29-3.27%104,364
Jan 29, 2026179.43179.47173.17176.04176.04-0.56%122,017
Jan 28, 2026177.38177.38175.25177.03177.030.54%73,800
Jan 27, 2026174.98176.22174.34176.08176.080.30%66,457
Jan 26, 2026177.84177.88175.50175.56175.560.17%262,552
Jan 23, 2026173.79175.44172.94175.26175.261.05%106,639
Jan 22, 2026172.94174.76172.38173.44173.440.43%94,956
Jan 21, 2026171.78173.00170.98172.70172.701.76%72,633
Jan 20, 2026169.12169.91168.35169.72169.720.15%53,737
Jan 16, 2026169.03169.46167.50169.46169.46-0.50%101,180
Jan 15, 2026169.31170.70168.92170.31170.310.53%249,442
Jan 14, 2026168.81169.82168.12169.42169.420.86%123,877
Jan 13, 2026167.78168.11167.10167.98167.980.72%112,205
Jan 12, 2026166.21167.29165.86166.78166.781.12%254,281
Jan 9, 2026163.11164.94163.07164.94164.941.40%91,108
Jan 8, 2026160.07162.67159.46162.67162.670.80%550,759
Jan 7, 2026161.92161.92160.29161.38161.38-1.05%92,898
Jan 6, 2026159.94163.31159.94163.09163.092.59%69,075
Jan 5, 2026157.64159.50157.35158.98158.981.48%236,996
Jan 2, 2026155.18156.66154.11156.66156.661.75%906,261
Dec 31, 2025155.08155.08153.85153.96153.96-0.98%48,653
Dec 30, 2025155.75156.02155.15155.48155.480.08%24,782
Dec 29, 2025155.53155.83154.69155.36155.36-1.42%33,829
Dec 26, 2025157.90157.90156.90157.60157.600.54%52,915
Dec 24, 2025156.78156.94156.11156.76156.760.04%29,385
Dec 23, 2025157.00157.00155.99156.70156.700.20%485,914
Dec 22, 2025155.33156.53155.33156.39156.391.72%39,488
Dec 19, 2025152.20154.36152.20153.74153.740.90%33,450
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