iShares US Basic Material... (IYM)
AMEX: IYM
· Real-Time Price · USD
148.10
1.05 (0.71%)
At close: Sep 10, 2025, 3:52 PM
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 148.67 | 148.67 | 146.85 | 147.05 | 147.05 | -1.36% | 14,138 |
| Sep 8, 2025 | 148.37 | 149.08 | 147.90 | 149.08 | 149.08 | 0.26% | 17,600 |
| Sep 5, 2025 | 148.78 | 149.70 | 147.96 | 148.69 | 148.69 | 0.42% | 158,700 |
| Sep 4, 2025 | 147.24 | 148.07 | 146.32 | 148.07 | 148.07 | 0.37% | 5,747 |
| Sep 3, 2025 | 148.24 | 148.45 | 147.32 | 147.53 | 147.53 | -0.51% | 7,741 |
| Sep 2, 2025 | 148.11 | 148.34 | 147.69 | 148.28 | 148.28 | -0.54% | 9,400 |
| Aug 29, 2025 | 149.23 | 149.45 | 149.00 | 149.09 | 149.09 | -0.11% | 3,715 |
| Aug 28, 2025 | 148.87 | 149.25 | 148.46 | 149.25 | 149.25 | -0.01% | 5,040 |
| Aug 27, 2025 | 148.08 | 149.30 | 148.08 | 149.26 | 149.26 | 0.40% | 7,231 |
| Aug 26, 2025 | 147.93 | 148.90 | 147.93 | 148.66 | 148.66 | 0.31% | 5,040 |
| Aug 25, 2025 | 148.75 | 149.12 | 148.16 | 148.20 | 148.20 | -0.39% | 7,400 |
| Aug 22, 2025 | 146.00 | 149.32 | 146.00 | 148.78 | 148.78 | 1.86% | 13,710 |
| Aug 21, 2025 | 145.39 | 146.29 | 145.38 | 146.07 | 146.07 | 0.24% | 7,431 |
| Aug 20, 2025 | 145.37 | 145.89 | 145.35 | 145.72 | 145.72 | 0.36% | 4,200 |
| Aug 19, 2025 | 145.25 | 145.92 | 144.88 | 145.20 | 145.20 | -0.02% | 4,700 |
| Aug 18, 2025 | 145.86 | 145.86 | 145.13 | 145.23 | 145.23 | -0.41% | 6,500 |
| Aug 15, 2025 | 146.76 | 146.76 | 145.72 | 145.83 | 145.83 | -0.03% | 3,104 |
| Aug 14, 2025 | 145.24 | 145.88 | 144.84 | 145.88 | 145.88 | -0.58% | 7,242 |
| Aug 13, 2025 | 145.24 | 146.74 | 145.24 | 146.73 | 146.73 | 1.52% | 27,733 |
| Aug 12, 2025 | 142.80 | 144.54 | 142.80 | 144.54 | 144.54 | 1.23% | 4,203 |