Skip to main content
logo
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
180.26
+2.63 (1.48%)
At close: Oct 2, 2026, 4:00 PM EDT
178.68
-1.58 (-0.88%)
After-hours: Oct 2, 2026, 5:05 PM EDT

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026178.91181.10178.91179.78-1.21%92,280
Oct 1, 2026177.28178.02175.09177.63177.63-0.28%848,143
Sep 30, 2026179.94180.91178.12178.13178.13-0.62%95,895
Sep 29, 2026179.80179.86178.32179.24179.24-0.33%53,632
Sep 28, 2026179.46180.96178.56179.84179.84-1.55%96,032
Sep 25, 2026182.22183.12181.15182.67182.670.29%80,517
Sep 24, 2026182.80183.24181.75182.15182.15-0.87%342,605
Sep 23, 2026183.18184.38182.56183.74183.74-0.87%343,221
Sep 22, 2026182.02185.83182.02185.35185.352.13%91,165
Sep 21, 2026183.03183.48180.98181.49181.49-0.48%58,268
Sep 18, 2026183.96183.96181.38182.37182.37-1.04%55,209
Sep 17, 2026184.83185.04183.80184.29184.291.16%128,167
Sep 16, 2026184.45184.98180.23182.17182.17-0.74%475,608
Sep 15, 2026183.23183.52181.49183.52183.520.47%185,015
Sep 14, 2026184.29184.29182.87183.24182.65-1.78%40,201
Sep 11, 2026187.28187.82186.18186.56185.960.28%875,512
Sep 10, 2026186.20186.68185.42186.03185.43-2.12%66,436
Sep 9, 2026191.69192.74189.89190.06189.45-0.37%102,572
Sep 8, 2026191.03192.70190.72190.77190.16-0.17%164,458
Sep 4, 2026190.20192.03190.20191.10190.49-0.66%107,802
Sep 3, 2026194.48194.48190.79192.36191.740.18%166,013
Sep 2, 2026190.82192.98190.82192.02191.411.42%152,214
Sep 1, 2026189.53191.22188.92189.34188.73-1.40%1,389,034
Aug 31, 2026193.53193.53191.54192.03191.42-0.72%52,235
Aug 28, 2026196.58197.19192.81193.43192.81-1.18%67,166
Aug 27, 2026194.88196.22194.33195.74195.11-0.18%275,452
Aug 26, 2026195.68197.36195.68196.10195.47-0.18%49,586
Aug 25, 2026194.24196.50193.58196.45195.820.69%33,776
Aug 24, 2026196.75197.08193.81195.10194.48-0.01%84,958
Aug 21, 2026193.49195.54193.49195.12194.502.51%63,443
Aug 20, 2026188.78191.77188.78190.34189.730.20%22,097
Aug 19, 2026190.07191.91188.60189.96189.351.92%49,469
Aug 18, 2026188.51188.51186.20186.38185.78-1.42%38,852
Aug 17, 2026188.49189.24187.95189.07188.470.50%61,785
Aug 14, 2026187.38188.61187.38188.12187.520.83%21,719
Aug 13, 2026188.30188.30186.35186.57185.97-1.16%38,310
Aug 12, 2026191.36191.36188.68188.76188.16-0.72%63,295
Aug 11, 2026190.55191.99189.63190.12189.51-0.31%73,998
Aug 10, 2026188.63190.78187.94190.72190.111.20%74,696
Aug 7, 2026186.91188.72186.63188.46187.862.19%72,765
Aug 6, 2026185.49186.23184.17184.42183.83-0.60%93,056
Aug 5, 2026184.94187.07184.92185.53184.942.06%814,473
Aug 4, 2026179.64182.26179.08181.78181.202.35%200,159
Aug 3, 2026176.04177.76174.92177.60177.031.08%1,314,486
Jul 31, 2026176.47176.58173.84175.70175.14-1.96%185,531
Jul 30, 2026178.18179.41177.38179.22178.651.40%88,516
Jul 29, 2026178.86178.86174.61176.75176.18-1.20%44,843
Jul 28, 2026178.30179.92178.30178.90178.330.48%25,307
Jul 27, 2026179.24179.25177.01178.04177.47-0.26%42,213
Jul 24, 2026177.17178.94176.74178.50177.930.72%69,424