Skip to main content
logo
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
183.98
-1.64 (-0.88%)
Apr 21, 2026, 3:17 PM EDT - Market open

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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