$77.67 -0.37 (%) iSh US Bas Mat Shs - NYSE ARCA

Apr. 29, 2016 | 03:59 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
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
3/8/201670.9071.0069.6569.9378,912
3/7/201670.6671.6870.5971.6595,271
3/4/201669.5371.1369.5370.5793,149
3/3/201668.9769.8568.9769.6553,245
3/2/201668.5369.3368.3569.2458,832
3/1/201668.6369.3568.0169.30138,591
2/29/201668.0668.7867.6067.6095,558
2/26/201667.9468.2667.6567.9691,040
2/25/201666.2767.0265.6667.0281,488
2/24/201664.8766.1564.4566.1066,308
2/23/201666.9366.9365.4465.5281,260
2/22/201666.7667.5966.7667.3646,127
2/19/201666.3566.5065.9166.0957,713
2/18/201667.1567.1566.3666.74149,706
2/17/201666.0967.2166.0967.00102,099
2/16/201665.0965.5664.4165.56110,794
2/12/201663.3564.5362.9064.50114,332
2/11/201662.8863.3962.1062.72105,601
2/10/201664.7865.3663.7263.81108,084
2/9/201663.5364.9163.5364.57150,336
2/8/201665.2165.4863.2764.14248,245
2/5/201666.2766.7865.7065.85109,288
2/4/201665.0267.2665.0266.61340,205
2/3/201663.5065.0462.7564.93253,570
2/2/201663.2463.2462.2062.8490,215
2/1/201662.7863.5262.0063.38139,112
1/29/201661.7363.2461.4863.24210,486
1/28/201661.6961.8860.8561.37162,467
1/27/201661.5962.5160.9861.09128,934
1/26/201660.9361.8360.6861.6975,046
1/25/201661.8061.8660.4960.52126,110
1/22/201662.2563.1161.6562.19170,795
1/21/201660.7161.5460.1561.2674,767
1/20/201660.1061.1358.6660.63152,758
1/19/201662.4362.4360.2460.97306,029
1/15/201661.8162.1160.9461.73218,412
1/14/201662.5563.6361.8063.19138,596
1/13/201664.2064.4262.2762.31113,692
1/12/201664.4464.4962.9163.7993,849
1/11/201665.1565.1963.2863.68144,990
1/8/201665.9766.1164.7364.85111,969
1/7/201666.3566.7665.1665.47190,267
1/6/201668.2768.2767.1267.45136,851
1/5/201669.5469.6468.7969.31160,535
1/4/201669.3669.5368.6769.36163,070
12/31/201570.8871.2570.5370.5361,891
12/30/201571.4771.6570.9871.0458,371
12/29/201571.4471.9871.4171.7735,216
12/28/201571.2471.2470.6471.0664,966
12/24/201571.8271.9171.5671.6818,759
12/23/201571.0972.3371.0972.3387,561
12/22/201569.6670.9169.4770.5995,770
12/21/201569.4069.5368.8769.43143,776
12/18/201569.6470.0368.9068.90179,906
12/17/201571.0771.0769.7269.72110,210
12/16/201570.7671.1669.8371.07134,816
12/15/201570.5971.1170.2170.36116,340
12/14/201570.7970.8869.4269.99190,500
12/11/201571.3671.9071.0171.08151,473
12/10/201573.2973.6072.6373.12109,104
12/9/201573.1574.5172.8973.65194,964
12/8/201572.0672.5271.2671.29148,195
12/7/201573.8373.8372.4072.81184,283
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center