iShares US Basic Material... (IYM)
AMEX: IYM
· Real-Time Price · USD
145.25
-0.58 (-0.39%)
At close: Aug 18, 2025, 3:59 PM
145.23
-0.02%
After-hours: Aug 18, 2025, 06:20 PM EDT
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 143.05 | 143.14 | 142.14 | 142.78 | 142.78 | -0.36% | 6,500 |
| Aug 8, 2025 | 143.44 | 143.83 | 143.29 | 143.29 | 143.29 | 0.40% | 4,903 |
| Aug 7, 2025 | 143.29 | 143.29 | 141.94 | 142.72 | 142.72 | 0.42% | 13,018 |
| Aug 6, 2025 | 142.80 | 143.01 | 142.13 | 142.13 | 142.13 | -0.39% | 6,443 |
| Aug 5, 2025 | 141.38 | 142.75 | 141.38 | 142.69 | 142.69 | 1.20% | 3,119 |
| Aug 4, 2025 | 139.77 | 141.00 | 139.77 | 141.00 | 141.00 | 1.48% | 10,500 |
| Aug 1, 2025 | 139.58 | 139.58 | 138.03 | 138.95 | 138.95 | -1.17% | 36,900 |
| Jul 31, 2025 | 141.17 | 142.33 | 140.59 | 140.60 | 140.60 | -1.26% | 6,316 |
| Jul 30, 2025 | 144.74 | 144.74 | 141.99 | 142.39 | 142.39 | -1.95% | 10,321 |
| Jul 29, 2025 | 146.15 | 146.15 | 144.68 | 145.22 | 145.22 | -0.56% | 5,400 |
| Jul 28, 2025 | 147.62 | 147.62 | 145.70 | 146.04 | 146.04 | -1.44% | 38,000 |
| Jul 25, 2025 | 146.76 | 148.20 | 146.59 | 148.17 | 148.17 | 1.19% | 5,600 |
| Jul 24, 2025 | 146.84 | 147.04 | 145.97 | 146.43 | 146.43 | -0.88% | 7,940 |
| Jul 23, 2025 | 147.88 | 148.41 | 147.54 | 147.73 | 147.73 | 0.03% | 10,012 |
| Jul 22, 2025 | 145.93 | 147.68 | 145.93 | 147.68 | 147.68 | 1.39% | 8,600 |
| Jul 21, 2025 | 146.00 | 146.94 | 145.49 | 145.66 | 145.66 | 0.75% | 11,300 |