Skip to main content
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
137.66
-2.65 (-1.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025140.64140.64137.54137.66137.66-1.89%23,867
Feb 20, 2025140.31140.98139.62140.31140.31-0.26%16,040
Feb 19, 2025140.24140.88140.24140.68140.68-0.95%42,890
Feb 18, 2025140.05142.06139.53142.03142.031.44%11,373
Feb 14, 2025140.75141.29140.02140.02140.02-0.19%39,747
Feb 13, 2025139.06140.57138.87140.28140.281.40%54,530
Feb 12, 2025137.87139.07137.81138.35138.35-0.51%19,151
Feb 11, 2025139.01139.73138.95139.07139.070.38%33,465
Feb 10, 2025138.35138.80137.87138.54138.541.15%15,392
Feb 7, 2025138.44138.53136.95136.96136.96-1.24%13,000
Feb 6, 2025138.42139.04137.69138.68138.680.35%12,787
Feb 5, 2025138.21138.73137.58138.19138.19-0.24%13,627
Feb 4, 2025138.31139.04138.08138.52138.520.30%15,362
Feb 3, 2025136.39138.27135.34138.10138.100.27%50,861
Jan 31, 2025138.37138.97137.17137.73137.73-0.45%28,665
Jan 30, 2025136.97138.35136.77138.35138.351.17%14,148
Jan 29, 2025136.58137.19136.29136.74136.740.04%11,889
Jan 28, 2025137.29137.34136.48136.68136.68-0.29%17,951
Jan 27, 2025136.93137.10136.02137.08137.08-0.22%17,695
Jan 24, 2025138.48138.48137.19137.38137.38-0.24%37,718
Jan 23, 2025136.96137.93136.37137.71137.710.21%11,012
Jan 22, 2025138.69138.69137.42137.42137.42-0.77%14,821
Jan 21, 2025138.21139.05138.21138.49138.490.74%18,795
Jan 17, 2025137.16138.16136.77137.47137.470.80%10,933
Jan 16, 2025135.66136.43135.66136.38136.380.70%7,131
Jan 15, 2025135.99135.99134.72135.43135.430.88%13,519
Jan 14, 2025133.67134.26133.11134.25134.251.12%37,294
Jan 13, 2025129.67132.80129.67132.77132.772.39%38,138
Jan 10, 2025130.09130.52129.34129.67129.67-0.64%30,644
Jan 8, 2025130.03130.60129.45130.51130.510.17%14,111
Jan 7, 2025131.10131.30129.62130.29130.290.42%19,492
Jan 6, 2025129.89130.92129.60129.75129.750.92%28,421
Jan 3, 2025128.88129.06128.19128.56128.560.02%21,314
Jan 2, 2025130.52130.96128.53128.53128.53-1.08%46,673
Dec 31, 2024129.34130.21129.11129.93129.930.60%35,420
Dec 30, 2024129.79129.79128.44129.15129.15-1.24%60,247
Dec 27, 2024130.82131.70130.25130.77130.77-0.74%31,590
Dec 26, 2024131.22132.16131.07131.75131.75-0.16%52,056
Dec 24, 2024130.96131.99130.84131.96131.960.55%25,308
Dec 23, 2024130.92131.28129.99131.24131.240.05%21,043
Dec 20, 2024129.71131.92129.71131.18131.181.03%21,033
Dec 19, 2024131.22131.36129.84129.84129.84-1.06%84,881
Dec 18, 2024134.95135.24131.23131.23131.23-3.06%18,756
Dec 17, 2024135.52136.21135.34135.38135.38-0.99%21,864
Dec 16, 2024138.08138.08136.73136.73136.16-1.38%10,181
Dec 13, 2024139.42139.42138.21138.65138.06-1.08%29,759
Dec 12, 2024140.79140.79139.88140.17139.58-0.78%25,557
Dec 11, 2024142.05142.05141.28141.28140.68-0.52%6,798
Dec 10, 2024141.91142.86141.78142.02141.42-1.13%4,714
Dec 9, 2024144.03145.54143.64143.64143.030.38%7,095
Dec 6, 2024144.25144.25142.94143.09142.49-0.41%18,258
Dec 5, 2024145.20145.20143.31143.68143.07-1.52%12,578
Dec 4, 2024146.76146.86145.57145.89145.27-0.90%4,876
Dec 3, 2024148.63148.63147.07147.21146.59-0.28%29,411
Dec 2, 2024147.00147.76146.91147.62147.00-0.12%23,408
Nov 29, 2024146.91147.80146.91147.80147.180.61%1,405
Nov 27, 2024147.30147.32146.91146.91146.290.03%3,081
Nov 26, 2024147.28147.28146.32146.86146.24-0.62%7,069
Nov 25, 2024147.19148.06147.19147.78147.160.65%13,390
Nov 22, 2024146.09146.86146.09146.82146.200.53%17,984
Nov 21, 2024145.12146.16144.72146.04145.420.93%7,898
Nov 20, 2024143.79144.75143.60144.69144.080.64%5,658
Nov 19, 2024142.78143.86142.71143.77143.16-0.08%7,153
Nov 18, 2024142.86143.88142.86143.88143.270.87%9,587
Nov 15, 2024142.91143.25142.31142.64142.04-0.27%9,543
Nov 14, 2024144.27144.27142.89143.02142.42-0.73%6,067
Nov 13, 2024144.30144.63144.05144.07143.46-0.24%5,292
Nov 12, 2024146.00146.15143.97144.41143.80-1.67%11,299
Nov 11, 2024147.49147.82146.83146.86146.24-0.67%5,693
Nov 8, 2024148.31148.39147.47147.84147.22-1.06%39,144
Nov 7, 2024149.85150.00149.27149.42148.790.45%13,969
Nov 6, 2024148.16149.29146.89148.76148.132.01%68,389
Nov 5, 2024145.48146.31145.21145.83145.21-0.29%19,870
Nov 4, 2024146.21147.13146.01146.25145.630.28%5,367
Nov 1, 2024145.68146.50145.68145.84145.230.24%10,101
Oct 31, 2024146.02146.89145.49145.49144.88-1.52%9,822
Oct 30, 2024148.17148.98147.45147.74147.12-0.35%7,312
Oct 29, 2024148.57149.09148.26148.26147.63-0.60%8,871
Oct 28, 2024148.13149.26148.13149.15148.520.91%8,396
Oct 25, 2024149.20149.20147.80147.80147.18-0.76%11,049
Oct 24, 2024150.71150.71148.51148.93148.30-1.08%16,540
Oct 23, 2024150.74151.32149.82150.56149.92-0.79%7,331
Oct 22, 2024152.28152.28150.74151.75151.11-0.24%6,932
Oct 21, 2024153.18153.30151.75152.12151.47-0.74%6,764
Oct 18, 2024152.85153.55152.58153.25152.600.47%13,046
Oct 17, 2024153.04153.04152.13152.54151.890.16%26,195
Oct 16, 2024151.95152.44151.86152.30151.660.77%8,799
Oct 15, 2024151.07151.96151.00151.14150.50-0.25%10,923
Oct 14, 2024150.08151.52149.97151.52150.880.24%10,849
Oct 11, 2024150.29151.17150.29151.16150.521.18%3,169
Oct 10, 2024148.99149.76148.86149.39148.760.25%8,880
Oct 9, 2024147.81149.10147.81149.02148.390.75%11,594
Oct 8, 2024148.27148.27147.19147.91147.29-0.80%7,556
Oct 7, 2024148.48149.21148.48149.11148.480.28%4,678
Oct 4, 2024149.37149.37148.01148.69148.060.62%9,047
Oct 3, 2024148.40148.50147.54147.78147.16-1.26%14,309
Oct 2, 2024150.49150.49149.37149.66149.03-0.17%15,206
Oct 1, 2024150.41150.41149.49149.91149.28-0.16%39,313
Sep 30, 2024150.80150.80149.13150.16149.52-0.68%8,896
Sep 27, 2024151.78152.61150.87151.19150.55-0.30%11,804