iShares US Basic Materials (IYM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0649 | 0.0454545454545 | 142.78 | 143.7 | 140.67 | 15625 | 142.59273818 | SP |
| 4 | 3.8949 | 2.80309463836 | 138.95 | 146.54 | 138.95 | 30153 | 141.19376959 | SP |
| 12 | -0.5151 | -0.359305245536 | 143.36 | 147.8472 | 137.6466 | 19660 | 141.87364493 | SP |
| 26 | 8.0649 | 5.98375129841 | 134.78 | 149.79 | 129.79 | 26286 | 142.05936485 | SP |
| 52 | 5.3349 | 3.87964511672 | 137.51 | 149.79 | 119.2153 | 32193 | 135.14932584 | SP |
| 156 | 9.0749 | 6.78395753906 | 133.77 | 154.87 | 106.2881 | 89459 | 131.34308267 | SP |
| 260 | 47.8949 | 50.4422327541 | 94.95 | 154.87 | 59.49 | 88858 | 122.86781619 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 142.8449 | -0.64 | -0.44 | 143.01 | 143.65119 | 142.4692 | 6324 |
| 1722292200 | 143.47999 | 0.08 | 0.06 | 143.55 | 143.69999 | 142.94 | 12113 |
| 1722033000 | 143.3966 | 1.82 | 1.28 | 142.88 | 143.69 | 142.44999 | 29487 |
| 1721946600 | 141.58 | 0.58 | 0.41 | 140.66999 | 142.7624 | 140.66999 | 20838 |
| 1721860200 | 140.9967 | -1.7 | -1.19 | 142.78 | 142.78 | 140.9967 | 9362 |
| 1721773800 | 142.69999 | -0.01 | -0.00 | 142.3 | 142.69999 | 141.9939 | 8131 |
| 1721687400 | 142.70679 | 0.25 | 0.17 | 142.82 | 142.9972 | 142.24 | 8062 |
| 1721428200 | 142.46 | -1.33 | -0.92 | 143.32 | 143.32 | 142.25 | 8514 |
| 1721341800 | 143.79 | -1.93 | -1.33 | 144.86 | 146.1 | 143.76 | 12327 |
| 1721255400 | 145.7212 | -0.57 | -0.39 | 146.09 | 146.54 | 145.72 | 7437 |
| 1721169000 | 146.29 | 2.62 | 1.82 | 143.16 | 146.32499 | 143.16 | 8859 |
| 1721082600 | 143.66999 | -0.28 | -0.19 | 143.84 | 144.7366 | 143.62 | 23031 |
| 1720823400 | 143.94999 | 1.29 | 0.90 | 143.86 | 144.6012 | 143.43 | 8298 |
| 1720737000 | 142.66 | 1.78 | 1.27 | 141.66 | 142.79 | 141.66 | 36969 |
| 1720650600 | 140.8777 | 1.62 | 1.16 | 139.74 | 140.94999 | 139.74 | 10880 |
| 1720564200 | 139.26 | -1.31 | -0.93 | 140.16 | 140.29 | 139.26 | 6639 |
| 1720477800 | 140.57 | 0.19 | 0.14 | 140.59 | 140.93 | 140.22999 | 37517 |
| 1720218600 | 140.3794 | 0.29 | 0.21 | 140.16 | 140.44999 | 139.5 | 4726 |
| 1720040640 | 140.09 | 1.42 | 1.02 | 138.94999 | 140.5 | 138.94999 | 313398 |
| 1719959400 | 138.67349 | 0.44 | 0.32 | 138.11 | 138.7246 | 137.6466 | 40514 |
| 1719873000 | 138.22999 | -1.87 | -1.33 | 140.57 | 140.715 | 137.88 | 26829 |
| 1719613800 | 140.09549 | 0 | 0.00 | 140.09549 | 140.09549 | 140.09549 | 0 |
| 1719527400 | 140.09549 | -0.72 | -0.51 | 140.47 | 140.77 | 139.96 | 12068 |
| 1719441000 | 140.82 | 0.04 | 0.03 | 140.69 | 141.01 | 139.91 | 47740 |
| 1719354600 | 140.78 | -1.98 | -1.39 | 143.13999 | 143.13999 | 140.55009 | 31386 |
| 1719268200 | 142.76 | 0.87 | 0.61 | 142.53 | 143.2684 | 142.36 | 6990 |
| 1719009000 | 141.88999 | 0.12 | 0.08 | 141.51 | 141.97999 | 141.24 | 9381 |
| 1718922600 | 141.77 | 0.36 | 0.25 | 140.81 | 142.46 | 140.81 | 7890 |
| 1718749800 | 141.41 | 0.46 | 0.33 | 140.94999 | 141.54 | 140.4507 | 41691 |
| 1718663400 | 140.946 | 0.85 | 0.60 | 140.21 | 141.15 | 139.3 | 25279 |
| 1718404200 | 140.1 | -1.55 | -1.09 | 140.53 | 140.8077 | 139.345 | 6092 |
| 1718317800 | 141.65 | -0.64 | -0.45 | 141.59 | 141.81 | 140.62 | 13415 |
| 1718231400 | 142.29 | 0.32 | 0.23 | 143.19999 | 143.86 | 142.29 | 9283 |
| 1718145000 | 141.97 | -0.88 | -0.62 | 140.97 | 141.97 | 140.97 | 7731 |
| 1718058600 | 142.84899 | -0.18 | -0.13 | 143.22999 | 143.22999 | 142.38 | 4875 |
| 1717799400 | 143.03 | -1.06 | -0.74 | 143.12 | 144.12 | 142.66 | 7131 |
| 1717713000 | 144.09 | 0.43 | 0.30 | 143.25 | 144.09 | 143.25 | 3731 |
| 1717626600 | 143.66 | 1.14 | 0.80 | 142.66999 | 143.695 | 142.47 | 9553 |
| 1717540200 | 142.52 | -2.37 | -1.64 | 143.29 | 143.69999 | 142.02 | 6111 |
| 1717453800 | 144.88999 | -1.11 | -0.76 | 146.22999 | 146.22999 | 143.96 | 6069 |
| 1717194600 | 146 | 1.59 | 1.10 | 144.65 | 146.01 | 143.81 | 11399 |
| 1717108200 | 144.41 | 1.14 | 0.80 | 142.99 | 144.455 | 142.99 | 8323 |
| 1717021800 | 143.27 | -2.24 | -1.54 | 143.91 | 144.35 | 143.27 | 10390 |
| 1716935400 | 145.51 | -0.23 | -0.16 | 145.55 | 146.135 | 145.1368 | 6438 |
| 1716589800 | 145.74 | 1.27 | 0.88 | 145.32 | 145.9 | 145.32 | 4816 |
| 1716503400 | 144.47 | -1.13 | -0.78 | 145.93 | 145.93 | 144.24 | 7367 |
| 1716417000 | 145.60499 | -1.84 | -1.24 | 146.11 | 146.22999 | 145.15 | 11171 |
| 1716330600 | 147.44 | -0.39 | -0.26 | 147.47999 | 147.58 | 146.9201 | 17717 |
| 1716244200 | 147.83 | 0.78 | 0.53 | 147.09 | 147.84719 | 146.72 | 10876 |
| 1715985000 | 147.05 | 1.57 | 1.08 | 145.87 | 147.05 | 145.87 | 11416 |
| 1715898600 | 145.47999 | -0.62 | -0.42 | 145.93 | 146.1556 | 145.47999 | 16302 |
| 1715812200 | 146.1 | 0.17 | 0.12 | 146.94999 | 146.94999 | 145.465 | 6164 |
| 1715725800 | 145.93 | 0.38 | 0.26 | 146.05 | 146.29 | 145.59 | 10211 |
| 1715639400 | 145.55 | 0.23 | 0.16 | 145.6 | 146.32069 | 145.41 | 9069 |
| 1715380200 | 145.32 | 0.07 | 0.05 | 145.71 | 146.33 | 145.2369 | 12966 |
| 1715293800 | 145.25 | 1.77 | 1.23 | 143.83 | 145.35 | 143.76 | 9495 |
| 1715207400 | 143.47999 | -0.81 | -0.56 | 143.36 | 144.04 | 143.3 | 40163 |
| 1715121000 | 144.29 | 1.79 | 1.26 | 143.24 | 144.4459 | 143.24 | 16057 |
| 1715034600 | 142.5 | 0.95 | 0.67 | 142.65 | 142.75 | 141.8401 | 15096 |
| 1714775400 | 141.55 | 1.3 | 0.93 | 140.91999 | 141.9 | 140.86 | 20081 |
| 1714689000 | 140.25 | -0.61 | -0.43 | 139.87 | 140.61 | 138.97 | 71025 |
| 1714602600 | 140.86 | -0.19 | -0.13 | 141.41999 | 143.18 | 140.58 | 31607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
