$80.20 -0.36 (%) iSh US Bas Mat Shs - NYSE ARCA

Jul. 29, 2016 | 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
7/29/201680.2080.2879.5680.20126,853
7/28/201680.3980.7780.0080.5647,633
7/27/201680.6480.9979.9680.5194,029
7/26/201679.7980.5179.6680.4565,998
7/25/201679.9579.9579.3479.8889,684
7/22/201679.8380.2079.6480.0242,042
7/21/201680.4280.5279.6479.96110,243
7/20/201680.0380.5179.7080.29150,941
7/19/201680.4780.7180.0080.2974,888
7/18/201680.2780.9779.9380.9449,300
7/15/201680.4480.5980.1880.47113,433
7/14/201679.7680.4679.6380.23197,425
7/13/201679.1279.5078.8879.40109,743
7/12/201678.2979.5978.2979.20236,028
7/11/201677.4477.8177.3177.57214,722
7/8/201676.0477.2975.7477.14248,608
7/7/201675.2475.7574.7475.11186,389
7/6/201674.2674.9973.8174.78351,502
7/5/201675.3875.7874.4074.62345,031
7/1/201675.9076.6975.8976.14600,544
6/30/201674.9575.9474.4875.94394,140
6/29/201674.3074.8874.0974.7299,522
6/28/201673.6773.8872.5573.35129,577
6/27/201674.6174.7272.4472.71239,960
6/24/201676.9377.1775.2275.29167,611
6/23/201678.6279.2678.6279.26159,806
6/22/201678.1078.2777.8777.9361,553
6/21/201678.3678.3677.6077.95317,130
6/20/201678.6779.5278.5778.62281,493
6/17/201677.7978.3877.5778.1052,317
6/16/201677.0777.7176.4477.7091,153
6/15/201677.3978.0077.3077.4151,954
6/14/201677.4177.7576.4776.9391,982
6/13/201678.3978.8477.6477.6557,433
6/10/201678.6178.8978.3178.6097,858
6/9/201679.0979.1278.5879.0159,001
6/8/201679.4879.9179.3779.63113,652
6/7/201678.9079.3378.9079.0591,679
6/6/201678.3679.1078.3379.0286,671
6/3/201677.5778.2277.2378.16105,757
6/2/201676.7477.3876.5977.3879,286
6/1/201676.3677.0875.8377.06134,571
5/31/201677.2277.4576.6576.7768,725
5/27/201677.0277.3376.9577.1255,350
5/26/201678.2478.3877.1177.13112,803
5/25/201677.2678.0577.1977.89138,753
5/24/201676.6676.9776.3876.83141,056
5/23/201675.6476.6775.6476.40159,490
5/20/201675.1875.8175.1475.4384,313
5/19/201674.3975.0474.0674.96134,444
5/18/201675.4976.0374.2874.57191,069
5/17/201676.0876.7875.7875.97162,660
5/16/201675.1776.2975.1776.10234,620
5/13/201675.5275.8874.6474.87811,879
5/12/201676.9376.9575.4875.6685,850
5/11/201675.7476.1375.4775.5080,651
5/10/201674.6575.6274.5475.5869,191
5/9/201675.5575.5574.1574.1998,503
5/6/201674.9875.8274.9075.7567,153
5/5/201676.0476.2574.9875.0569,792
5/4/201675.5976.3575.2175.62144,357
5/3/201677.2477.2476.0576.25151,619
5/2/201677.8678.0277.2977.94218,620
4/29/201678.2078.4377.1777.67145,547
4/28/201678.5178.9677.7878.04106,835
4/27/201678.0578.6377.7378.53154,130
4/26/201677.2278.0677.2278.00141,733
4/25/201677.2477.4476.5976.90399,160
4/22/201677.4277.9577.2277.5097,182
4/21/201677.6277.8777.0877.11171,511
4/20/201677.8477.8477.1377.40161,779
4/19/201676.4277.6976.3277.69184,102
4/18/201675.2275.9275.0275.89124,886
4/15/201675.4675.7275.0875.66174,749
4/14/201675.5375.6275.1675.35101,601
4/13/201674.9075.5274.7875.42181,482
4/12/201673.6574.5273.3074.45148,433
4/11/201673.2873.8573.2873.43147,016
4/8/201672.8973.5472.6872.85249,290
4/7/201672.9173.0371.9472.16145,299
4/6/201672.5273.2171.9073.19142,828
4/5/201672.5473.0872.4572.68534,160
4/4/201673.7273.8772.9473.10454,719
4/1/201672.6073.9472.1673.871,878,560
3/31/201674.0774.2773.0773.2740,793
3/30/201673.9074.4273.7774.1267,059
3/29/201672.5073.5472.2673.5331,291
3/28/201672.8673.1872.5372.9938,428
3/24/201671.9872.7171.6272.7096,508
3/23/201673.2173.2672.4772.5178,531
3/22/201673.5374.1173.1973.9266,594
3/21/201674.0174.3473.3573.99227,201
3/18/201674.7375.0374.0474.23215,786
3/17/201672.6174.2172.6174.12224,919
3/16/201670.9572.4770.7572.4186,996
3/15/201671.0071.0570.5770.9769,571
3/14/201671.6871.9771.3671.6478,284
3/11/201671.6972.4871.6972.28167,226
3/10/201670.6771.3670.1970.94101,602
3/9/201670.5470.8770.0170.5264,389
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center