Skip to main content
logo
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
177.86
+0.21 (0.12%)
Mar 11, 2026, 4:00 PM EDT - Market closed

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026176.50177.86174.96177.86177.860.12%35,909
Mar 10, 2026177.33179.61177.33177.65177.650.16%34,695
Mar 9, 2026173.68178.03171.40177.36177.360.55%108,465
Mar 6, 2026176.70177.52174.60176.39176.39-1.77%262,534
Mar 5, 2026181.85182.63178.24179.57179.57-2.01%97,194
Mar 4, 2026184.68185.30182.70183.25183.25-0.07%334,337
Mar 3, 2026182.82183.50177.87183.37183.37-3.28%133,778
Mar 2, 2026188.43189.81186.84189.59189.590.55%117,123
Feb 27, 2026187.10188.81186.66188.56188.560.75%64,033
Feb 26, 2026187.09187.30184.24187.16187.16-0.12%67,933
Feb 25, 2026188.63188.63186.18187.39187.390.16%95,729
Feb 24, 2026184.40187.61184.40187.09187.090.99%513,262
Feb 23, 2026183.78185.81183.10185.25185.250.63%76,724
Feb 20, 2026181.68184.37181.60184.09184.090.82%48,942
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