Skip to main content
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
134.06
-2.56 (-1.87%)
At close: Mar 28, 2025, 4:00 PM
134.71
+0.65 (0.49%)
After-hours: Mar 28, 2025, 7:22 PM EDT

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025136.83136.93134.06134.06134.06-1.87%6,848
Mar 27, 2025136.06137.01136.03136.62136.62-0.10%6,982
Mar 26, 2025136.76137.64136.40136.75136.750.09%4,992
Mar 25, 2025136.51137.03136.32136.63136.630.35%7,815
Mar 24, 2025135.77136.74135.77136.15136.151.05%8,451
Mar 21, 2025134.94134.94133.03134.73134.73-0.93%41,547
Mar 20, 2025136.29136.81135.91135.99135.99-0.67%15,003
Mar 19, 2025136.34137.33136.16136.91136.910.36%73,134
Mar 18, 2025136.96136.96135.89136.41136.41-0.37%9,555
Mar 17, 2025135.02137.28135.02136.91136.431.16%10,491
Mar 14, 2025134.29135.40134.00135.34134.871.47%21,922
Mar 13, 2025133.40134.92133.18133.38132.910.17%19,308
Mar 12, 2025134.04134.53132.34133.15132.69-0.25%12,941
Mar 11, 2025134.62134.81133.17133.49133.02-0.68%31,622
Mar 10, 2025136.60137.15133.77134.40133.93-2.40%34,196
Mar 7, 2025136.34138.02135.92137.71137.230.69%12,696
Mar 6, 2025136.87138.00136.06136.76136.28-0.24%24,695
Mar 5, 2025134.54137.35134.54137.09136.612.66%9,967
Mar 4, 2025135.68135.68133.42133.54133.07-1.35%12,598
Mar 3, 2025139.69140.01135.26135.37134.90-2.15%15,094
Feb 28, 2025137.55138.36136.76138.34137.860.93%18,721
Feb 27, 2025137.93138.61137.06137.07136.59-0.42%18,457
Feb 26, 2025139.07139.19137.65137.65137.17-0.42%14,931
Feb 25, 2025137.82138.61137.41138.23137.750.51%24,899
Feb 24, 2025137.98138.35137.12137.54137.06-0.09%17,339
Feb 21, 2025140.64140.64137.54137.66137.18-1.89%23,867
Feb 20, 2025140.31140.98139.62140.31139.82-0.26%16,040
Feb 19, 2025140.24140.88140.24140.68140.19-0.95%42,890
Feb 18, 2025140.05142.06139.53142.03141.531.44%11,373
Feb 14, 2025140.75141.29140.02140.02139.53-0.19%39,747
Feb 13, 2025139.06140.57138.87140.28139.791.40%54,530
Feb 12, 2025137.87139.07137.81138.35137.87-0.51%19,151
Feb 11, 2025139.01139.73138.95139.07138.580.38%33,465
Feb 10, 2025138.35138.80137.87138.54138.061.15%15,392
Feb 7, 2025138.44138.53136.95136.96136.48-1.24%13,000
Feb 6, 2025138.42139.04137.69138.68138.200.35%12,787
Feb 5, 2025138.21138.73137.58138.19137.71-0.24%13,627
Feb 4, 2025138.31139.04138.08138.52138.040.30%15,362
Feb 3, 2025136.39138.27135.34138.10137.620.27%50,861
Jan 31, 2025138.37138.97137.17137.73137.25-0.45%28,665
Jan 30, 2025136.97138.35136.77138.35137.861.17%14,148
Jan 29, 2025136.58137.19136.29136.74136.260.04%11,889
Jan 28, 2025137.29137.34136.48136.68136.20-0.29%17,951
Jan 27, 2025136.93137.10136.02137.08136.60-0.22%17,695
Jan 24, 2025138.48138.48137.19137.38136.90-0.24%37,718
Jan 23, 2025136.96137.93136.37137.71137.230.21%11,012
Jan 22, 2025138.69138.69137.42137.42136.94-0.77%14,821
Jan 21, 2025138.21139.05138.21138.49138.010.74%18,795
Jan 17, 2025137.16138.16136.77137.47136.990.80%10,933
Jan 16, 2025135.66136.43135.66136.38135.900.70%7,131