Skip to main content
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
139.86
+0.72 (0.52%)
Jun 10, 2025, 4:00 PM - Market closed

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2025139.51140.00139.31139.86139.860.52%35,804
Jun 9, 2025138.32139.94138.32139.14139.140.74%13,836
Jun 6, 2025138.66138.69137.86138.12138.120.39%3,842
Jun 5, 2025138.74138.95137.59137.59137.59-0.46%9,646
Jun 4, 2025138.22138.67138.13138.22138.220.38%7,695
Jun 3, 2025135.37137.74135.37137.70137.701.19%10,387
Jun 2, 2025136.04136.16135.35136.08136.081.08%12,634
May 30, 2025134.56134.78133.48134.63134.630.08%5,297
May 29, 2025134.87134.87133.60134.52134.520.19%10,552
May 28, 2025135.54135.54134.18134.26134.26-1.15%54,037
May 27, 2025134.32135.84134.32135.82135.821.79%15,982
May 23, 2025131.87133.56131.87133.43133.430.38%9,686
May 22, 2025132.84133.36131.95132.92132.92-0.20%13,268
May 21, 2025134.13134.66133.18133.19133.19-1.28%13,443
May 20, 2025134.89135.10134.53134.92134.92-0.13%5,536
May 19, 2025133.45135.10133.41135.10135.100.44%15,860
May 16, 2025132.90134.51132.32134.51134.510.89%18,156
May 15, 2025131.94133.35131.90133.33133.330.81%22,388
May 14, 2025132.68132.68131.95132.26132.26-0.87%8,012
May 13, 2025133.88134.21133.42133.42133.42-0.33%16,259
May 12, 2025134.63134.90133.17133.86133.862.09%11,813
May 9, 2025130.83131.13130.59131.13131.130.18%6,110
May 8, 2025130.45132.07130.09130.89130.890.80%18,934
May 7, 2025130.15130.96129.27129.85129.85-0.68%37,800
May 6, 2025130.91131.44130.25130.74130.74-0.45%10,078
May 5, 2025131.80132.16131.33131.33131.33-0.82%10,836
May 2, 2025131.75132.94131.18132.41132.411.75%25,214
May 1, 2025129.48130.98129.10130.13130.13-0.43%9,228
Apr 30, 2025128.68130.81128.20130.69130.69-0.23%12,306
Apr 29, 2025130.02131.37129.76130.99130.990.68%13,663
Apr 28, 2025130.03131.04128.93130.11130.110.13%32,634
Apr 25, 2025130.08130.08128.96129.94129.94-0.79%9,191
Apr 24, 2025128.67131.01128.67130.97130.972.51%27,930
Apr 23, 2025129.22130.61127.50127.76127.760.04%36,933
Apr 22, 2025126.52128.10126.38127.71127.712.16%55,782
Apr 21, 2025126.82126.82123.91125.01125.01-1.63%12,858
Apr 17, 2025126.61127.91126.36127.08127.080.58%19,690
Apr 16, 2025127.13128.27125.42126.35126.35-0.54%32,683
Apr 15, 2025127.61128.16126.88127.03127.03-0.42%34,516
Apr 14, 2025127.13128.14126.59127.57127.571.05%33,071
Apr 11, 2025123.82127.00122.95126.24126.243.02%58,951
Apr 10, 2025124.61124.61120.88122.54122.54-3.41%85,147
Apr 9, 2025115.76127.32115.76126.86126.869.21%46,542
Apr 8, 2025122.68122.74115.07116.16116.16-3.10%39,518
Apr 7, 2025118.27123.61116.50119.87119.87-0.94%115,136
Apr 4, 2025126.32126.38120.78121.01121.01-6.58%120,968
Apr 3, 2025132.29132.37129.53129.53129.53-4.70%31,357
Apr 2, 2025133.68136.09133.68135.92135.920.80%6,887
Apr 1, 2025134.10134.98133.72134.84134.840.03%9,488
Mar 31, 2025132.96135.12132.92134.80134.800.55%6,858