iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
148.78
+2.71 (1.86%)
Aug 22, 2025, 4:00 PM - Market closed
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 146.00 | 149.32 | 146.00 | 148.78 | 148.78 | 1.85% | 13,710 |
| Aug 21, 2025 | 145.39 | 146.29 | 145.38 | 146.07 | 146.07 | 0.24% | 7,431 |
| Aug 20, 2025 | 145.37 | 145.89 | 145.35 | 145.72 | 145.72 | 0.36% | 4,171 |
| Aug 19, 2025 | 145.25 | 145.92 | 144.88 | 145.20 | 145.20 | -0.02% | 4,696 |
| Aug 18, 2025 | 145.86 | 145.86 | 145.13 | 145.23 | 145.23 | -0.41% | 6,476 |
| Aug 15, 2025 | 146.76 | 146.76 | 145.72 | 145.83 | 145.83 | -0.04% | 3,104 |
| Aug 14, 2025 | 145.24 | 145.88 | 144.84 | 145.88 | 145.88 | -0.58% | 7,242 |
| Aug 13, 2025 | 145.24 | 146.74 | 145.24 | 146.73 | 146.73 | 1.52% | 27,733 |
| Aug 12, 2025 | 142.80 | 144.54 | 142.80 | 144.54 | 144.54 | 1.23% | 4,203 |
| Aug 11, 2025 | 143.05 | 143.14 | 142.14 | 142.78 | 142.78 | -0.36% | 6,478 |
| Aug 8, 2025 | 143.44 | 143.83 | 143.29 | 143.29 | 143.29 | 0.40% | 4,903 |
| Aug 7, 2025 | 143.29 | 143.29 | 141.94 | 142.72 | 142.72 | 0.41% | 13,018 |
| Aug 6, 2025 | 142.80 | 143.01 | 142.13 | 142.13 | 142.13 | -0.39% | 6,443 |
| Aug 5, 2025 | 141.38 | 142.75 | 141.38 | 142.69 | 142.69 | 1.20% | 3,119 |
| Aug 4, 2025 | 139.77 | 141.00 | 139.77 | 141.00 | 141.00 | 1.48% | 10,466 |
| Aug 1, 2025 | 139.58 | 139.58 | 138.03 | 138.95 | 138.95 | -1.17% | 36,889 |
| Jul 31, 2025 | 141.17 | 142.33 | 140.59 | 140.60 | 140.60 | -1.26% | 6,316 |
| Jul 30, 2025 | 144.74 | 144.74 | 141.99 | 142.39 | 142.39 | -1.95% | 10,321 |
| Jul 29, 2025 | 146.15 | 146.15 | 144.68 | 145.22 | 145.22 | -0.56% | 5,360 |
| Jul 28, 2025 | 147.62 | 147.62 | 145.70 | 146.04 | 146.04 | -1.44% | 37,992 |
| Jul 25, 2025 | 146.76 | 148.20 | 146.59 | 148.17 | 148.17 | 1.19% | 5,565 |
| Jul 24, 2025 | 146.84 | 147.04 | 145.97 | 146.43 | 146.43 | -0.88% | 7,940 |
| Jul 23, 2025 | 147.88 | 148.41 | 147.54 | 147.73 | 147.73 | 0.04% | 10,012 |
| Jul 22, 2025 | 145.93 | 147.68 | 145.93 | 147.68 | 147.68 | 1.39% | 8,554 |
| Jul 21, 2025 | 146.00 | 146.94 | 145.49 | 145.66 | 145.66 | 0.75% | 11,266 |
| Jul 18, 2025 | 144.69 | 144.69 | 144.03 | 144.58 | 144.58 | 0.45% | 4,729 |
| Jul 17, 2025 | 142.45 | 144.09 | 142.41 | 143.93 | 143.93 | 0.80% | 4,804 |
| Jul 16, 2025 | 142.43 | 142.80 | 141.57 | 142.79 | 142.79 | 0.38% | 6,022 |
| Jul 15, 2025 | 145.55 | 145.55 | 142.02 | 142.25 | 142.25 | -1.84% | 17,924 |
| Jul 14, 2025 | 144.99 | 145.11 | 144.35 | 144.92 | 144.92 | -0.08% | 8,930 |
| Jul 11, 2025 | 144.47 | 145.04 | 144.26 | 145.04 | 145.04 | -0.44% | 3,876 |
| Jul 10, 2025 | 145.34 | 146.08 | 145.31 | 145.69 | 145.69 | 0.89% | 6,131 |
| Jul 9, 2025 | 144.21 | 144.51 | 143.47 | 144.41 | 144.41 | 0.47% | 9,333 |
| Jul 8, 2025 | 143.39 | 144.41 | 143.16 | 143.74 | 143.74 | 0.29% | 10,412 |
| Jul 7, 2025 | 143.64 | 144.06 | 142.62 | 143.32 | 143.32 | -0.96% | 6,495 |
| Jul 3, 2025 | 145.02 | 145.05 | 144.65 | 144.71 | 144.71 | -0.05% | 19,097 |
| Jul 2, 2025 | 143.18 | 144.81 | 143.18 | 144.78 | 144.78 | 1.51% | 25,944 |
| Jul 1, 2025 | 140.35 | 142.76 | 140.30 | 142.62 | 142.62 | 1.86% | 21,138 |
| Jun 30, 2025 | 139.50 | 140.11 | 139.05 | 140.01 | 140.01 | 0.45% | 23,546 |
| Jun 27, 2025 | 139.34 | 140.13 | 139.30 | 139.39 | 139.39 | -0.33% | 5,704 |
| Jun 26, 2025 | 138.84 | 140.09 | 138.84 | 139.85 | 139.85 | 1.48% | 6,171 |
| Jun 25, 2025 | 138.37 | 138.37 | 137.81 | 137.81 | 137.81 | -0.63% | 4,617 |
| Jun 24, 2025 | 137.75 | 138.77 | 137.65 | 138.68 | 138.68 | 0.82% | 8,381 |
| Jun 23, 2025 | 136.45 | 137.59 | 135.94 | 137.55 | 137.55 | 1.07% | 9,210 |
| Jun 20, 2025 | 138.05 | 138.05 | 136.00 | 136.10 | 136.10 | -0.92% | 20,846 |
| Jun 18, 2025 | 137.83 | 138.24 | 137.26 | 137.37 | 137.37 | -0.23% | 6,392 |
| Jun 17, 2025 | 138.36 | 138.65 | 137.69 | 137.69 | 137.69 | -0.84% | 8,206 |
| Jun 16, 2025 | 138.98 | 139.78 | 138.57 | 138.85 | 138.85 | 0.35% | 8,413 |
| Jun 13, 2025 | 138.26 | 139.85 | 138.02 | 138.37 | 137.90 | -0.61% | 15,605 |
| Jun 12, 2025 | 138.03 | 139.26 | 138.03 | 139.22 | 138.75 | 0.47% | 5,953 |