$63.81 -0.76 (%) iSh US Bas Mat Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYM historical data

Date Open High Low Close Volume
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
12/4/201573.2174.4173.1574.22120,041
12/3/201573.9174.0772.8073.15150,718
12/2/201574.3274.5373.3573.58138,048
12/1/201574.2574.6674.0774.59151,589
11/30/201574.0874.5173.8174.1492,123
11/27/201573.9174.0273.6173.9231,662
11/25/201574.3374.5373.9474.0695,706
11/24/201573.4274.6073.3274.41106,220
11/23/201573.6374.2973.5973.67110,356
11/20/201574.1874.4773.5573.6544,318
11/19/201574.0974.5073.9374.0073,098
11/18/201572.9974.2672.9974.15112,715
11/17/201573.1273.5272.6672.81162,466
11/16/201572.0073.0672.0072.96104,984
11/13/201571.0072.3370.8572.04146,863
11/12/201571.7871.8571.0471.04178,561
11/11/201572.7372.8272.1272.51372,563
11/10/201572.8572.9772.1672.6360,941
11/9/201573.3573.5072.3573.05127,930
11/6/201572.8873.5372.7873.5365,987
11/5/201573.8773.8872.9573.29185,291
11/4/201574.7774.9274.0274.0291,770
11/3/201573.8775.1973.8774.66122,138
10/30/201573.4173.9373.2173.4262,041
10/29/201573.4573.6672.9273.3738,629
10/28/201572.3173.5372.2573.4265,626
10/27/201572.2872.7071.8372.1572,508
10/26/201573.0373.1872.6272.6328,555
10/23/201572.9373.5472.8773.1483,199
10/22/201571.4472.6671.4472.5462,343
10/21/201571.5571.5570.6570.6846,418
10/20/201571.1872.1271.1671.4640,453
10/19/201571.5271.5271.0371.2445,172
10/16/201572.2172.5971.4771.9361,794
10/15/201571.8472.0670.9672.0182,318
10/14/201571.0871.9770.9271.7081,288
10/13/201570.6771.5270.3370.99110,259
10/12/201571.8171.8170.8371.12103,936
10/9/201572.1572.6071.5671.8178,726
10/8/201570.6572.1770.6572.01121,682
10/7/201570.3771.0669.7270.84206,501
10/6/201569.2870.4669.1869.96155,781
10/5/201567.3468.8467.2568.80178,257
10/2/201564.7866.8664.3566.86125,550
10/1/201564.9565.2464.3465.2484,087
9/30/201563.9664.8463.8964.74140,819
9/29/201563.1863.8762.9963.40240,591
9/28/201564.8064.8562.9863.02218,815
9/25/201566.0266.0764.9765.33156,193
9/24/201565.4066.1664.5265.90233,935
9/23/201567.4267.4265.8165.82110,128
9/22/201567.5067.5066.6567.19194,322
9/21/201568.5068.9168.1968.39114,665
9/18/201568.5368.8167.9368.11148,647
9/17/201569.8370.6369.4069.48204,109
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center