iShares US Basic Materials (IYM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.116321337695 | 137.55 | 140.01 | 133.4212 | 16213 | 136.40663258 | SP |
| 4 | -0.73 | -0.527304247327 | 138.44 | 142.06 | 133.4212 | 22386 | 138.65218361 | SP |
| 12 | -1.4201 | -1.02069933106 | 139.1301 | 142.06 | 128.1942 | 24940 | 134.89310293 | SP |
| 26 | -1.69 | -1.21233859397 | 139.4 | 153.55 | 128.1942 | 17760 | 139.58148961 | SP |
| 52 | -3.46 | -2.45094566834 | 141.17 | 153.55 | 128.1942 | 21270 | 142.05602535 | SP |
| 156 | -2.11 | -1.50908310685 | 139.82 | 154.87 | 106.2881 | 73056 | 131.38195522 | SP |
| 260 | 60.87 | 79.2165538782 | 76.84 | 154.87 | 59.49 | 86610 | 124.92861578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 137.71 | 0.95 | 0.69 | 136.34 | 138.0146 | 135.91999 | 17282 |
| 1741303800 | 136.76 | -0.33 | -0.24 | 136.4 | 138.0042 | 136.06 | 24695 |
| 1741217400 | 137.09 | 3.55 | 2.66 | 134.54 | 137.35409 | 134.54 | 9967 |
| 1741131000 | 133.54 | -1.83 | -1.35 | 135.68 | 135.68 | 133.4212 | 12588 |
| 1741044600 | 135.37 | -2.97 | -2.15 | 139.69 | 140.01 | 135.26 | 15094 |
| 1740785400 | 138.34 | 1.27 | 0.93 | 137.55 | 138.36 | 136.76 | 18721 |
| 1740699000 | 137.07 | -0.58 | -0.42 | 137.93 | 138.6069 | 137.06 | 18457 |
| 1740612600 | 137.65 | -0.58 | -0.42 | 138.81 | 139.1898 | 137.65 | 14891 |
| 1740526200 | 138.22999 | 0.69 | 0.51 | 137.82 | 138.6065 | 137.41 | 24899 |
| 1740439800 | 137.535 | -0.13 | -0.09 | 137.97999 | 138.3487 | 137.1223 | 17339 |
| 1740180600 | 137.66 | -2.65 | -1.89 | 140.63999 | 140.63999 | 137.54 | 23418 |
| 1740094200 | 140.31 | -0.37 | -0.26 | 140.31 | 140.97999 | 139.62 | 16040 |
| 1740007800 | 140.68 | -1.35 | -0.95 | 140.24 | 140.88 | 140.238 | 42704 |
| 1739921400 | 142.03 | 2.01 | 1.44 | 140.05 | 142.06 | 139.53 | 11373 |
| 1739575800 | 140.02 | -0.26 | -0.19 | 140.75 | 141.29 | 140.02 | 39747 |
| 1739489400 | 140.28 | 1.93 | 1.40 | 139.06 | 140.57 | 138.87 | 54530 |
| 1739403000 | 138.35 | -0.72 | -0.51 | 137.87 | 139.07 | 137.81 | 19151 |
| 1739316600 | 139.065 | 0.53 | 0.38 | 139.01 | 139.72999 | 138.94999 | 33465 |
| 1739230200 | 138.54 | 1.58 | 1.15 | 138.35 | 138.8 | 137.87 | 15392 |
| 1738971000 | 136.96 | -1.72 | -1.24 | 138.44 | 138.53 | 136.94999 | 12857 |
| 1738884600 | 138.68 | 0.49 | 0.35 | 138.41999 | 139.04 | 137.6925 | 12787 |
| 1738798200 | 138.19 | -0.33 | -0.24 | 138.21 | 138.72999 | 137.47999 | 13627 |
| 1738711800 | 138.52 | 0.42 | 0.30 | 138.31 | 139.04 | 138.08 | 15362 |
| 1738625400 | 138.1 | 0.37 | 0.27 | 136.38999 | 138.27 | 135.335 | 47362 |
| 1738366200 | 137.72999 | -0.62 | -0.45 | 138.37 | 138.97 | 137.16999 | 28556 |
| 1738279800 | 138.3458 | 1.6 | 1.17 | 136.97 | 138.3458 | 136.77 | 14148 |
| 1738193400 | 136.7408 | 0.06 | 0.04 | 136.58 | 137.19 | 136.29 | 11889 |
| 1738107000 | 136.68 | -0.39 | -0.29 | 137.29 | 137.34 | 136.47999 | 17847 |
| 1738020600 | 137.07499 | -0.3 | -0.22 | 136.93 | 137.1 | 136.0213 | 17690 |
| 1737761400 | 137.3777 | -0.04 | -0.03 | 138.47999 | 138.47999 | 137.19 | 37708 |
| 1737675000 | 137.422 | 0 | 0.00 | 137.422 | 137.422 | 137.422 | 0 |
| 1737588600 | 137.422 | -1.07 | -0.77 | 138.69 | 138.69 | 137.422 | 14530 |
| 1737502200 | 138.49279 | 1.02 | 0.74 | 138.43 | 139.05 | 138.42316 | 18483 |
| 1737156600 | 137.47 | 1.09 | 0.80 | 137.16 | 138.16 | 136.77 | 10822 |
| 1737070200 | 136.38 | 0.95 | 0.70 | 135.8 | 136.43 | 135.66149 | 7131 |
| 1736983800 | 135.4256 | 1.18 | 0.88 | 135.99 | 135.99 | 134.719 | 13519 |
| 1736897400 | 134.25 | 1.48 | 1.12 | 133.66999 | 134.26 | 133.11 | 37291 |
| 1736811000 | 132.7671 | 3.1 | 2.39 | 129.66999 | 132.8 | 129.66999 | 38138 |
| 1736551800 | 129.66999 | -0.84 | -0.64 | 130.41 | 130.51499 | 129.34 | 29307 |
| 1736379000 | 130.51 | 0.22 | 0.17 | 130.03 | 130.6 | 129.44999 | 13238 |
| 1736292600 | 130.2875 | 0.54 | 0.42 | 131 | 131.30189 | 129.62 | 19433 |
| 1736206200 | 129.745 | 1.19 | 0.92 | 130.26 | 130.91999 | 129.5966 | 26935 |
| 1735947000 | 128.56 | 0.03 | 0.02 | 129.04 | 129.06 | 128.1942 | 20977 |
| 1735860600 | 128.53 | -1.4 | -1.08 | 130.52 | 130.96 | 128.53 | 46656 |
| 1735687800 | 129.93 | 0.78 | 0.60 | 129.34 | 130.21279 | 129.10929 | 35420 |
| 1735601400 | 129.15 | -1.62 | -1.24 | 129.79 | 129.79 | 128.44 | 60189 |
| 1735342200 | 130.77 | -0.98 | -0.74 | 130.82 | 131.69999 | 130.25 | 30773 |
| 1735255800 | 131.75 | -0.21 | -0.16 | 131.22 | 132.16 | 131.07 | 52056 |
| 1735077840 | 131.96 | 0.72 | 0.55 | 131.26 | 131.99 | 130.8358 | 25308 |
| 1734996600 | 131.24 | 0.06 | 0.05 | 130.91999 | 131.28 | 129.99 | 20904 |
| 1734737400 | 131.18 | 1.34 | 1.03 | 130.07 | 131.915 | 130.07 | 20161 |
| 1734651000 | 129.84 | -1.39 | -1.06 | 132.08 | 132.08 | 129.84 | 83780 |
| 1734564600 | 131.23169 | -4.15 | -3.06 | 134.94999 | 135.24 | 131.22999 | 18754 |
| 1734478200 | 135.3785 | -1.36 | -0.99 | 135.52 | 136.21 | 135.34 | 21305 |
| 1734391800 | 136.7336 | -1.92 | -1.38 | 138.08 | 138.08 | 136.72999 | 10119 |
| 1734132600 | 138.65 | -1.52 | -1.08 | 139.1301 | 139.1301 | 138.21 | 29214 |
| 1734046200 | 140.16999 | -1.11 | -0.78 | 140.72 | 140.72 | 139.88 | 24896 |
| 1733959800 | 141.27709 | -0.74 | -0.52 | 142.05 | 142.05 | 141.27709 | 6797 |
| 1733873400 | 142.0145 | -1.62 | -1.13 | 142.415 | 142.86009 | 141.78 | 4652 |
| 1733787000 | 143.6362 | 0.55 | 0.38 | 144.03 | 145.54 | 143.6362 | 7077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
