Skip to main content
logo
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
179.15
+3.23 (1.84%)
Apr 1, 2026, 11:33 AM EDT - Market open

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026173.66176.67173.00175.92175.922.70%649,341
Mar 30, 2026173.37174.19170.88171.30171.300.22%752,076
Mar 27, 2026170.32172.01170.09170.92170.920.08%39,189
Mar 26, 2026170.12172.77169.44170.78170.78-0.95%76,541
Mar 25, 2026171.47172.62170.26172.42172.422.22%1,332,903
Mar 24, 2026164.55169.39164.50168.67168.671.84%93,909
Mar 23, 2026164.80168.04164.80165.62165.621.40%121,972
Mar 20, 2026166.95167.23162.46163.34163.34-2.16%157,549
Mar 19, 2026166.15167.79164.53166.94166.94-2.27%961,996
Mar 18, 2026172.12173.40170.72170.81170.81-2.15%776,174
Mar 17, 2026174.99175.91174.29174.56174.560.03%28,002
Mar 16, 2026174.09175.67173.22174.51174.040.63%92,210
Mar 13, 2026177.84177.84172.70173.42172.95-1.99%52,900
Mar 12, 2026177.59178.39176.71176.94176.47-0.52%98,818
Mar 11, 2026176.50177.86174.96177.86177.380.12%36,159
Mar 10, 2026177.33179.61177.33177.65177.170.16%34,826
Mar 9, 2026173.68178.03171.40177.36176.880.55%108,475
Mar 6, 2026176.70177.52174.60176.39175.92-1.77%262,534
Mar 5, 2026181.85182.63178.24179.57179.09-2.01%97,295
Mar 4, 2026184.68185.30182.70183.25182.76-0.07%334,415
Mar 3, 2026182.82183.50177.87183.37182.88-3.28%133,849
Mar 2, 2026188.43189.81186.84189.59189.080.55%117,123
Feb 27, 2026187.10188.81186.66188.56188.050.75%64,052
Feb 26, 2026187.09187.30184.24187.16186.66-0.12%68,662
Feb 25, 2026188.63188.63186.18187.39186.890.16%95,729
Feb 24, 2026184.40187.61184.40187.09186.590.99%513,392
Feb 23, 2026183.78185.81183.10185.25184.750.63%76,779
Feb 20, 2026181.68184.37181.60184.09183.600.82%50,556
Feb 19, 2026181.41182.99180.86182.59182.10-0.16%49,383
Feb 18, 2026182.78184.36182.05182.88182.390.92%72,377
Feb 17, 2026181.28181.69178.39181.21180.72-1.02%102,174
Feb 13, 2026179.99184.11179.05183.08182.591.29%80,222
Feb 12, 2026185.42186.68180.72180.75180.26-2.31%94,765
Feb 11, 2026183.30185.06182.34185.03184.532.01%157,978
Feb 10, 2026179.45181.85179.39181.39180.901.05%201,230
Feb 9, 2026176.91179.96176.35179.51179.031.53%37,129
Feb 6, 2026174.28176.84174.28176.81176.342.30%33,289
Feb 5, 2026175.79175.79172.67172.84172.38-2.96%64,480
Feb 4, 2026178.32179.61175.84178.12177.640.90%111,106
Feb 3, 2026174.66177.21174.22176.53176.062.84%225,857
Feb 2, 2026169.74171.78169.74171.65171.190.80%725,872
Jan 30, 2026171.49173.19168.54170.29169.83-3.27%104,381
Jan 29, 2026179.43179.47173.17176.04175.57-0.56%122,036
Jan 28, 2026177.38177.38175.25177.03176.550.54%73,845
Jan 27, 2026174.98176.22174.34176.08175.610.30%67,013
Jan 26, 2026177.84177.88175.50175.56175.090.17%264,431
Jan 23, 2026173.79175.44172.94175.26174.791.05%106,936
Jan 22, 2026172.94174.76172.38173.44172.970.43%95,203
Jan 21, 2026171.78173.00170.98172.70172.241.76%72,762
Jan 20, 2026169.12169.91168.35169.72169.260.15%53,861