Skip to main content
logo
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
187.42
-0.14 (-0.07%)
At close: May 12, 2026, 4:00 PM EDT
187.42
0.00 (0.00%)
After-hours: May 12, 2026, 6:30 PM EDT

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026186.70186.70183.74185.09--1.32%43,478
May 11, 2026185.28188.00185.28187.56187.561.90%227,569
May 8, 2026184.73184.82183.73184.07184.070.75%64,879
May 7, 2026187.78187.78182.70182.70182.70-1.84%333,434
May 6, 2026185.36186.54185.10186.13186.132.28%62,189
May 5, 2026181.03182.65180.25181.98181.981.65%106,741
May 4, 2026180.60180.91178.70179.03179.03-1.09%147,659
May 1, 2026181.72183.04181.01181.01181.01-0.29%113,840
Apr 30, 2026179.70182.23179.70181.54181.541.39%50,329
Apr 29, 2026181.05181.05178.80179.06179.06-1.49%100,723
Apr 28, 2026183.85183.85180.67181.76181.76-1.34%69,569
Apr 27, 2026184.72185.06183.12184.22184.22-0.12%50,134
Apr 24, 2026183.84184.70182.40184.45184.450.69%31,838
Apr 23, 2026182.99183.47181.14183.18183.18-0.64%70,660
Apr 22, 2026185.48185.64183.66184.37184.370.64%33,545
Apr 21, 2026185.45186.37183.09183.19183.19-1.30%64,197
Apr 20, 2026184.13185.91183.55185.61185.610.51%74,528
Apr 17, 2026183.18185.81182.55184.66184.660.56%158,640
Apr 16, 2026183.10184.40182.84183.64183.640.56%2,366,816
Apr 15, 2026184.52184.52182.26182.62182.62-1.28%85,161
Apr 14, 2026185.96185.96184.08184.98184.98-0.40%128,516
Apr 13, 2026184.39185.90184.20185.72185.720.14%538,289
Apr 10, 2026185.40186.43185.18185.46185.460.58%95,601
Apr 9, 2026183.41185.57183.41184.39184.390.28%142,640
Apr 8, 2026182.13183.88180.51183.88183.883.32%128,438
Apr 7, 2026178.12178.87176.40177.97177.97-0.07%96,610
Apr 6, 2026178.62179.25176.81178.09178.09-0.39%89,124
Apr 2, 2026176.73180.58175.90178.79178.790.02%183,365
Apr 1, 2026178.15179.49177.40178.76178.761.61%308,543
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