$84.35 -2.34 (%) iSh US Bas Mat Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYM historical data

Date Open High Low Close Volume
11/28/201485.8085.8084.2684.35254,297
11/26/201486.7986.8186.1486.69270,744
11/25/201487.1687.2586.7086.7360,902
11/24/201487.5287.5286.8386.94122,580
11/21/201487.7588.0487.1487.48161,670
11/20/201485.5086.4085.3186.40207,855
11/19/201486.0986.1585.5685.86545,934
11/18/201485.2786.2385.2786.12393,534
11/17/201485.0785.3284.8485.1692,876
11/14/201484.8285.2684.7585.2288,945
11/13/201485.1785.5884.4384.81399,671
11/12/201484.5685.1284.5684.94232,665
11/11/201484.2684.7884.0184.7287,113
11/10/201484.3884.5383.9584.3191,914
11/7/201483.6984.3983.6984.2769,027
11/6/201483.0983.9382.8783.7864,780
11/5/201482.6083.2482.3683.0163,076
11/4/201482.8983.1081.9082.23110,747
11/3/201483.9284.2183.0383.24135,914
10/31/201483.0483.8882.7183.83202,706
10/30/201481.5882.7281.5182.25445,764
10/29/201482.9182.9981.3781.8791,380
10/28/201482.0882.8581.9482.82240,196
10/27/201482.9082.9781.4081.76152,001
10/24/201482.8683.5182.2583.4248,593
10/23/201483.5983.9682.6182.95103,872
10/22/201484.0084.5682.7282.73268,691
10/21/201482.1783.6282.1783.59158,993
10/20/201480.4381.6780.4081.6471,194
10/17/201480.4981.1380.1580.51300,562
10/16/201477.6080.0177.4679.63266,237
10/15/201478.1179.0076.1278.77294,938
10/14/201478.3479.3877.7078.11213,585
10/13/201479.7780.4377.7677.79571,601
10/10/201480.7481.3679.7179.77768,150
10/9/201483.2783.4780.8481.08436,932
10/8/201482.5183.4981.4083.44135,426
10/7/201483.5183.6982.4082.42155,286
10/6/201484.4084.4083.6683.89107,158
10/3/201484.2384.3883.7783.91274,210
10/2/201483.8484.0182.4783.80581,683
10/1/201485.7185.8283.7783.961,350,800
9/30/201487.1887.1885.9386.07360,127
9/29/201486.8187.3686.6887.0767,056
9/26/201486.8887.6786.8087.5741,415
9/25/201488.0088.0086.7886.7851,104
9/24/201487.7888.3487.3988.27129,430
9/23/201488.3488.4887.8387.8375,417
9/22/201489.1089.2588.3288.4353,079
9/19/201489.3389.4688.5788.7563,002
9/18/201488.7989.0588.7788.9557,547
9/17/201488.3688.8888.1488.4888,183
9/16/201487.0988.0887.0987.85106,895
9/15/201487.1687.4386.9687.2335,694
9/12/201487.5287.7386.8587.15431,329
9/11/201487.2587.7287.2087.57118,940
9/10/201487.5887.6886.9287.6261,690
9/9/201488.2988.2987.4487.5625,770
9/8/201488.6488.9188.2788.39296,302
9/5/201488.1988.8388.1988.8334,691
9/4/201488.8289.1388.3388.52188,341
9/3/201488.8588.9588.5488.59260,087
9/2/201488.7888.7888.2488.39540,095
8/29/201488.8288.8788.5088.72568,142
8/28/201488.1788.6588.0888.531,609,630
8/27/201488.7688.8088.4288.61140,222
8/26/201488.5988.7988.5588.57995,539
8/25/201488.5688.8488.3688.49157,697
8/22/201488.4288.4288.0388.1432,004
8/21/201488.7488.7488.3088.4442,963
8/20/201488.4188.7888.4188.72150,034
8/19/201488.4188.7088.4188.6030,834
8/18/201487.8088.2887.8088.28157,388
8/15/201487.4887.7486.7687.38117,991
8/14/201487.1987.3187.1187.2031,505
8/13/201486.8587.3086.6787.1865,214
8/12/201486.4386.7486.2386.6579,161
8/11/201486.9987.1186.4586.53185,915
8/8/201485.6786.4885.4686.4491,469
8/7/201486.7386.7385.2985.53228,449
8/6/201485.1986.4285.1986.24460,979
8/5/201486.1186.4385.5185.69179,874
8/4/201485.8486.6285.3486.53347,398
8/1/201485.3885.7584.8985.563,040,520
7/31/201486.6186.7385.4585.47110,285
7/30/201488.0688.1487.1087.171,939,740
7/29/201488.4488.4687.6687.6658,040
7/28/201488.0688.5387.7988.3358,964
7/25/201487.6688.2787.6688.0748,233
7/24/201488.0688.0887.6787.8095,584
7/23/201487.8688.3187.5588.0863,409
7/22/201487.8488.0687.7887.7849,528
7/21/201487.5787.8087.2687.5943,321
7/18/201487.4687.9787.3087.8740,696
7/17/201487.6087.8987.1487.2567,505
7/16/201487.6187.8587.5287.8274,173
7/15/201487.6788.0686.9087.221,184,220
7/14/201487.6487.7787.3687.45377,390
7/11/201487.3187.5687.1287.4775,676
7/10/201486.9687.7586.9287.30124,038
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center