iShares U.S. Basic Materials ETF (IYM)

IYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	145.25	145.86	145.19	145.96	-	1.12%	8,843
Nov 24, 2025	142.65	144.55	142.65	144.34	144.34	1.02%	11,453
Nov 21, 2025	140.48	143.51	140.48	142.88	142.88	2.02%	15,493
Nov 20, 2025	144.47	144.83	140.05	140.05	140.05	-2.41%	18,705
Nov 19, 2025	143.69	144.50	142.84	143.51	143.51	0.60%	17,407
Nov 18, 2025	143.27	143.70	141.76	142.65	142.65	0.11%	18,308
Nov 17, 2025	144.24	144.96	142.29	142.49	142.49	-1.61%	11,942
Nov 14, 2025	144.02	146.09	143.92	144.82	144.82	-0.96%	16,342
Nov 13, 2025	147.71	147.97	145.81	146.23	146.23	-1.10%	31,494
Nov 12, 2025	147.06	148.36	147.00	147.86	147.86	1.46%	27,010
Nov 11, 2025	145.07	145.95	144.64	145.73	145.73	1.03%	53,986
Nov 10, 2025	143.44	144.55	142.73	144.25	144.25	1.48%	42,939
Nov 7, 2025	140.02	142.25	139.83	142.14	142.14	1.70%	41,282
Nov 6, 2025	141.27	142.05	139.76	139.77	139.77	-0.79%	45,904
Nov 5, 2025	140.00	141.30	139.97	140.89	140.88	1.20%	144,927
Nov 4, 2025	139.87	140.20	139.08	139.22	139.22	-1.55%	99,989
Nov 3, 2025	142.54	142.54	139.77	141.41	141.41	-0.82%	1,291,125
Oct 31, 2025	142.98	143.25	142.08	142.58	142.58	-0.66%	19,028
Oct 30, 2025	144.15	144.70	143.53	143.53	143.53	-1.21%	18,473
Oct 29, 2025	147.07	147.34	144.88	145.29	145.29	-1.00%	26,098
Oct 28, 2025	146.56	147.72	146.26	146.76	146.76	-0.37%	25,250
Oct 27, 2025	147.67	147.98	146.65	147.31	147.31	-0.64%	24,684
Oct 24, 2025	148.21	149.34	148.15	148.26	148.26	-0.40%	20,886
Oct 23, 2025	147.56	149.27	147.56	148.86	148.86	1.87%	19,815
Oct 22, 2025	145.97	146.73	145.16	146.13	146.13	-0.48%	70,116
Oct 21, 2025	147.06	147.28	146.36	146.84	146.84	-1.94%	29,891
Oct 20, 2025	148.39	149.78	148.39	149.75	149.75	1.94%	19,333
Oct 17, 2025	147.35	147.97	146.12	146.90	146.90	-0.89%	17,034
Oct 16, 2025	149.12	149.66	147.66	148.22	148.22	-0.39%	61,247
Oct 15, 2025	149.89	150.45	147.93	148.80	148.80	-0.28%	62,437
Oct 14, 2025	146.84	149.94	146.63	149.22	149.22	0.59%	29,995
Oct 13, 2025	147.77	149.34	147.77	148.35	148.35	2.04%	16,959
Oct 10, 2025	148.80	149.08	145.38	145.38	145.38	-2.25%	133,486
Oct 9, 2025	152.48	152.55	148.39	148.72	148.72	-1.88%	20,033
Oct 8, 2025	151.44	151.80	150.75	151.57	151.57	1.03%	10,913
Oct 7, 2025	151.30	151.30	149.47	150.02	150.02	-0.32%	12,051
Oct 6, 2025	150.12	151.16	150.12	150.51	150.51	0.53%	10,527
Oct 3, 2025	149.56	150.27	149.35	149.71	149.71	0.39%	6,558
Oct 2, 2025	147.59	149.13	147.59	149.13	149.13	1.01%	10,187
Oct 1, 2025	148.55	148.56	147.21	147.64	147.64	-0.38%	19,578
Sep 30, 2025	147.43	148.26	147.11	148.21	148.21	0.42%	13,043
Sep 29, 2025	148.57	148.57	147.20	147.59	147.59	0.28%	13,965
Sep 26, 2025	146.82	147.47	146.59	147.18	147.18	1.22%	6,021
Sep 25, 2025	146.38	146.72	145.41	145.41	145.41	-0.97%	92,742
Sep 24, 2025	148.65	148.90	146.74	146.83	146.83	-1.55%	4,504
Sep 23, 2025	149.58	150.81	148.97	149.15	149.15	-0.05%	9,955
Sep 22, 2025	149.00	149.40	148.17	149.22	149.22	0.05%	326,359
Sep 19, 2025	148.80	149.31	148.24	149.15	149.15	0.55%	7,046
Sep 18, 2025	147.93	148.71	147.47	148.34	148.34	-0.05%	14,598
Sep 17, 2025	148.92	149.82	147.43	148.41	148.41	0.22%	12,044

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.