$85.54 +0.70 (%) iSh US Bas Mat Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYM historical data

Date Open High Low Close Volume
1/20/201785.1285.7284.9985.54116,315
1/19/201785.8085.8084.4784.841,809,170
1/18/201784.9085.4884.7985.4861,747
1/17/201785.2485.2484.6384.8354,485
1/13/201785.3585.5485.1485.2950,807
1/12/201785.5385.5584.8585.3685,139
1/11/201784.9285.6284.8685.6268,166
1/10/201784.7885.2184.5184.91113,094
1/9/201784.7885.4684.5784.65938,850
1/6/201784.8484.8784.3284.75103,851
1/5/201785.0185.2684.5084.8288,676
1/4/201783.8985.2483.8985.09272,082
1/3/201783.7084.1582.9883.662,024,700
12/30/201683.9084.0282.9283.16106,565
12/29/201683.9384.1283.6283.8262,203
12/28/201684.9085.0083.7083.7751,352
12/27/201684.4684.8084.4684.66111,572
12/23/201684.0984.2883.7484.2770,619
12/22/201684.4584.4683.8184.09135,268
12/21/201684.9184.9784.4684.62107,056
12/20/201685.0285.0684.6185.0670,854
12/19/201684.9784.9884.5584.8951,041
12/16/201685.6785.8084.8584.9260,635
12/15/201684.5585.6984.3185.4961,957
12/14/201685.9186.1984.8084.9088,617
12/13/201686.4886.5585.4085.9274,250
12/12/201686.8086.9486.1286.1569,170
12/9/201686.7886.9386.2386.57100,867
12/8/201686.2586.9386.1486.69108,727
12/7/201684.9986.0384.8686.00139,731
12/6/201684.9384.9384.1684.87320,162
12/5/201684.5584.9584.2384.68157,989
12/2/201683.6984.1583.3583.77536,385
12/1/201684.3484.5983.6783.82988,463
11/30/201683.3584.0583.0583.87408,040
11/29/201682.1683.0581.6282.76131,472
11/28/201683.3383.3382.4382.7177,777
11/25/201682.9983.1282.7083.0537,601
11/23/201682.2382.8782.0982.84113,371
11/21/201681.2181.8980.8881.89223,167
11/18/201681.1081.1080.3880.6998,438
11/17/201680.8281.0480.4880.77209,534
11/16/201680.9881.0080.4180.82198,004
11/15/201680.2280.7779.7680.73169,158
11/14/201680.4080.5979.8480.36381,036
11/11/201680.8481.0879.5080.09818,200
11/10/201680.6181.3780.5880.89570,829
11/9/201677.9580.3977.6880.18213,768
11/8/201678.0378.6577.7878.3758,578
11/7/201677.7978.2077.7978.20144,428
11/4/201676.6477.3976.6077.0691,384
11/3/201676.6477.0676.6076.6770,001
11/2/201676.7477.3576.5176.5483,903
11/1/201677.5677.8376.6177.05177,193
10/31/201677.5677.6177.2677.4834,366
10/28/201677.4678.0377.1577.4056,073
10/27/201677.4077.6776.8477.2644,217
10/26/201677.2577.4677.0377.3250,570
10/25/201677.9777.9877.3477.4659,372
10/24/201678.0478.1977.6477.9064,362
10/21/201677.2677.7877.0677.7432,751
10/20/201677.4678.0677.1777.9286,292
10/19/201677.4177.8477.0677.7284,261
10/18/201677.1077.2876.7177.1057,704
10/17/201676.1376.4376.0376.18139,325
10/14/201676.4276.8076.1476.22114,543
10/13/201675.9076.3575.2576.1790,932
10/12/201676.8576.9676.3676.6780,634
10/11/201677.5177.5276.3976.79122,732
10/10/201678.1378.6177.9677.9969,780
10/7/201679.0179.0377.2877.63118,001
10/6/201678.0478.9578.0478.90157,738
10/5/201677.9778.6277.8178.37162,060
10/4/201678.8678.9777.5177.64536,321
10/3/201678.4779.1678.4778.822,333,260
9/30/201678.8179.2578.5778.98134,746
9/29/201678.7079.1978.0278.3447,947
9/28/201678.1278.9877.6578.9446,992
9/27/201677.2777.8477.0877.8026,968
9/26/201677.7177.9077.4577.4639,384
9/23/201678.4178.7478.1078.13125,453
9/22/201679.1079.3678.5278.6341,620
9/21/201677.6078.5177.5178.4783,487
9/20/201677.7077.7277.0577.0576,998
9/19/201677.4777.7477.1777.2972,461
9/16/201676.9277.1976.6476.9844,161
9/15/201676.8177.4476.5477.2752,638
9/14/201676.9677.1876.5976.8576,422
9/13/201677.9077.9776.4876.91145,377
9/12/201677.3378.8577.3378.71109,216
9/9/201680.0480.0477.9878.02146,425
9/8/201680.8880.8880.2780.5260,506
9/7/201680.9381.0880.4380.9266,522
9/6/201681.1481.3680.6581.0144,654
9/2/201680.9181.1680.5980.9775,629
9/1/201680.2280.4579.7780.28119,990
8/31/201680.4480.4479.7379.9982,811
8/30/201680.9581.3980.5680.7469,638
8/29/201680.0881.1180.0881.0026,658
8/26/201680.7481.3779.7680.0699,486
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center