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 | -7.9501 | -5.71414812467 | 139.1301 | 139.1301 | 129.84 | 32634 | 132.7279303 | SP |
| 4 | -14.9 | -10.199890471 | 146.08 | 148.0597 | 129.84 | 17706 | 139.04790863 | SP |
| 12 | -20.6 | -13.5722756621 | 151.78 | 153.55 | 129.84 | 14118 | 144.73927261 | SP |
| 26 | -9.63 | -6.83900291173 | 140.81 | 153.55 | 129.84 | 17722 | 142.89651299 | SP |
| 52 | -6.41 | -4.65876880587 | 137.59 | 153.55 | 129.79 | 21567 | 141.6466954 | SP |
| 156 | -0.72 | -0.54586808188 | 131.9 | 154.87 | 106.2881 | 78114 | 131.63715586 | SP |
| 260 | 34.26 | 35.3487412299 | 96.92 | 154.87 | 59.49 | 86876 | 124.27151816 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 131.18 | 1.34 | 1.03 | 129.71 | 131.915 | 129.71 | 20893 |
| 1734651000 | 129.84 | -1.39 | -1.06 | 131.22 | 132.08 | 129.84 | 84881 |
| 1734564600 | 131.23169 | -4.15 | -3.06 | 134.94999 | 135.24 | 131.22999 | 18756 |
| 1734478200 | 135.3785 | -1.36 | -0.99 | 135.52 | 136.21 | 135.34 | 21864 |
| 1734391800 | 136.7336 | -1.92 | -1.38 | 138.08 | 138.08 | 136.72999 | 10181 |
| 1734132600 | 138.65 | -1.52 | -1.08 | 139.41999 | 140.05 | 138.21 | 29611 |
| 1734046200 | 140.16999 | -1.11 | -0.78 | 140.79 | 140.79 | 139.88 | 25445 |
| 1733959800 | 141.27709 | -0.74 | -0.52 | 142.05 | 142.05 | 141.27709 | 6798 |
| 1733873400 | 142.0145 | -1.62 | -1.13 | 143.72 | 143.72 | 141.78 | 4714 |
| 1733787000 | 143.6362 | 0.55 | 0.38 | 144.03 | 145.54 | 143.6362 | 7095 |
| 1733527800 | 143.08959 | -0.59 | -0.41 | 144.25 | 144.25 | 142.94 | 18258 |
| 1733441400 | 143.67519 | -2.21 | -1.52 | 145.19999 | 145.19999 | 143.31 | 12578 |
| 1733355000 | 145.88999 | -1.32 | -0.90 | 146.76 | 146.86 | 145.57 | 4758 |
| 1733268600 | 147.21 | -0.41 | -0.28 | 148.63 | 148.63 | 147.07 | 29410 |
| 1733182200 | 147.62 | -0.18 | -0.12 | 148.01 | 148.01 | 146.91 | 23277 |
| 1732917840 | 147.8011 | 0.89 | 0.61 | 146.91 | 147.8011 | 146.91 | 1407 |
| 1732750200 | 146.91 | 0.05 | 0.04 | 146.97999 | 147.51 | 146.91 | 3081 |
| 1732663800 | 146.8585 | -0.92 | -0.62 | 147.28 | 147.28 | 146.32 | 7069 |
| 1732577400 | 147.78 | 0.96 | 0.65 | 147.19 | 148.0597 | 147.19 | 13382 |
| 1732318200 | 146.82 | 0.78 | 0.53 | 146.08 | 146.86 | 146.08 | 17984 |
| 1732231800 | 146.03909 | 1.35 | 0.93 | 145.12 | 146.16 | 144.71879 | 7896 |
| 1732145400 | 144.6879 | 0.92 | 0.64 | 143.87 | 144.75 | 143.5974 | 5658 |
| 1732059000 | 143.77 | -0.11 | -0.08 | 142.78 | 143.85499 | 142.71 | 7152 |
| 1731972600 | 143.8802 | 1.24 | 0.87 | 142.86 | 143.8802 | 142.86 | 9587 |
| 1731713400 | 142.63999 | -0.38 | -0.27 | 142.91 | 143.41 | 142.3057 | 9413 |
| 1731627000 | 143.0233 | -1.05 | -0.73 | 144.27 | 144.27 | 142.88999 | 6066 |
| 1731540600 | 144.0692 | -0.34 | -0.24 | 144.3 | 144.63229 | 144.05 | 5277 |
| 1731454200 | 144.41 | -2.45 | -1.67 | 146 | 146.15 | 143.9701 | 11299 |
| 1731367800 | 146.8564 | -0.98 | -0.67 | 147.49 | 147.8237 | 146.82499 | 5693 |
| 1731108600 | 147.8406 | -1.58 | -1.06 | 148.31 | 148.38999 | 147.4678 | 39144 |
| 1731022200 | 149.41999 | 0.66 | 0.45 | 149.85 | 150 | 149.27 | 13969 |
| 1730935800 | 148.7567 | 2.93 | 2.01 | 148.16 | 149.2884 | 146.8932 | 68348 |
| 1730849400 | 145.83 | -0.42 | -0.29 | 145.47999 | 146.31 | 145.205 | 19870 |
| 1730763000 | 146.2475 | 0.41 | 0.28 | 146.21 | 147.13 | 146.01 | 5367 |
| 1730500200 | 145.8418 | 0.35 | 0.24 | 145.68 | 146.5 | 145.47999 | 10101 |
| 1730413800 | 145.49 | -2.25 | -1.52 | 146.02 | 146.88999 | 145.49 | 9822 |
| 1730327400 | 147.7425 | -0.52 | -0.35 | 148.16999 | 148.97999 | 147.445 | 7312 |
| 1730241000 | 148.26 | -0.89 | -0.60 | 148.57 | 149.09 | 148.26 | 8871 |
| 1730154600 | 149.15 | 1.35 | 0.91 | 148.13 | 149.26 | 148.13 | 8396 |
| 1729895400 | 147.7998 | -1.13 | -0.76 | 149.19999 | 149.19999 | 147.7998 | 11049 |
| 1729809000 | 148.9326 | -1.63 | -1.08 | 150.71 | 150.71 | 148.51 | 16540 |
| 1729722600 | 150.5577 | -1.19 | -0.79 | 150.74 | 151.4 | 149.82 | 7330 |
| 1729636200 | 151.75 | -0.37 | -0.24 | 152.28 | 152.28 | 150.74 | 6932 |
| 1729549800 | 152.1163 | -1.13 | -0.74 | 153.18 | 153.3 | 151.75 | 6764 |
| 1729290600 | 153.25 | 0.71 | 0.47 | 152.85 | 153.55 | 152.58 | 12902 |
| 1729204200 | 152.53559 | 0.24 | 0.16 | 153.04 | 153.04 | 152.1342 | 26195 |
| 1729117800 | 152.2981 | 1.16 | 0.77 | 151.6 | 152.44 | 151.6 | 8796 |
| 1729031400 | 151.13999 | -0.38 | -0.25 | 151.07 | 151.96 | 151 | 10923 |
| 1728945000 | 151.52 | 0.36 | 0.24 | 150.08 | 151.52 | 149.9664 | 10849 |
| 1728685800 | 151.16 | 1.77 | 1.18 | 150.05 | 151.165 | 150.05 | 3169 |
| 1728599400 | 149.38999 | 0.37 | 0.25 | 148.99 | 149.76 | 148.83 | 8749 |
| 1728513000 | 149.02 | 1.11 | 0.75 | 147.58 | 149.1034 | 147.58 | 11594 |
| 1728426600 | 147.91 | -1.2 | -0.80 | 148.27 | 148.27 | 147.1918 | 7556 |
| 1728340200 | 149.11 | 0.42 | 0.28 | 148.47999 | 149.2098 | 148.47999 | 4405 |
| 1728081000 | 148.69 | 0.91 | 0.62 | 149.37 | 149.44 | 148.01 | 9114 |
| 1727994600 | 147.78 | -1.88 | -1.26 | 148.4 | 148.5 | 147.5428 | 14309 |
| 1727908200 | 149.66 | -0.25 | -0.17 | 149.84 | 150.4909 | 149.37 | 15206 |
| 1727821800 | 149.91 | -0.25 | -0.16 | 150.41 | 150.41 | 149.49 | 39313 |
| 1727735400 | 150.15539 | -1.03 | -0.68 | 150.8 | 150.8 | 149.13 | 8896 |
| 1727476200 | 151.19 | -0.45 | -0.30 | 151.78 | 152.61 | 150.87 | 11804 |
| 1727389800 | 151.63999 | 3.42 | 2.31 | 150.15 | 151.69999 | 150.15 | 24313 |
| 1727303400 | 148.2152 | -1.78 | -1.19 | 149.58 | 149.58 | 147.93 | 9045 |
| 1727217000 | 149.9998 | 2.82 | 1.92 | 149.01 | 150.25 | 149.01 | 15277 |
| 1727130600 | 147.1793 | 1.7 | 1.17 | 146.36 | 147.38 | 146.35 | 9951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
