$83.56 -0.57 (%) iSh US Bas Mat Shs - NYSEARCA

Apr. 17, 2015 | 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
4/16/201584.4184.6284.0484.1349,452
4/15/201583.6584.6583.6584.4771,884
4/14/201583.1783.5182.8783.4066,732
4/13/201583.5483.5483.0283.0527,072
4/10/201583.3683.4383.1683.4227,417
4/9/201582.7683.3582.7483.2253,136
4/8/201582.9183.2482.5082.7992,125
4/7/201582.7883.2982.7282.7539,268
4/6/201582.0283.0281.9882.7762,341
4/2/201581.4582.2681.4582.0647,574
4/1/201582.1182.1181.2881.9265,740
3/31/201582.3082.3081.7381.9067,331
3/30/201581.9282.8281.9282.5338,206
3/27/201581.6981.7581.2081.4184,432
3/26/201581.0981.7681.0181.3271,514
3/25/201582.2082.5781.2381.2458,948
3/24/201582.4082.6282.0582.2951,199
3/23/201582.3982.9082.3982.5551,489
3/20/201582.0982.9482.0082.5357,980
3/19/201582.9482.9481.8281.8638,209
3/18/201581.5883.8281.1783.3271,112
3/17/201582.0982.4181.5381.8980,601
3/16/201582.8982.8982.4182.7689,489
3/13/201583.5383.5382.4182.9071,877
3/11/201582.9883.1682.7082.9545,553
3/10/201583.6083.6082.8682.86228,661
3/9/201584.1584.5584.1584.3162,159
3/6/201585.1185.1184.1184.2353,829
3/5/201585.9485.9485.1985.4725,339
3/4/201585.8285.9585.2485.8328,594
3/3/201586.4386.5885.9586.1428,429
3/2/201586.0786.6585.6086.6553,453
2/27/201586.2586.5386.1086.1232,578
2/26/201586.9286.9786.0386.2631,392
2/25/201587.0787.2886.8386.9527,035
2/24/201586.8687.2686.7287.1976,543
2/23/201586.5786.9286.2186.8054,817
2/20/201586.4986.8885.6786.8858,064
2/19/201585.8186.6285.5886.5687,730
2/18/201585.8486.2085.6286.2032,616
2/17/201585.7486.3985.5286.1539,758
2/13/201585.5186.2385.4586.13105,055
2/12/201584.5285.5084.3285.30108,346
2/11/201583.8184.1583.3783.9056,743
2/10/201584.1584.1583.2684.04169,415
2/9/201583.5384.3283.5383.8440,391
2/6/201584.0184.1983.6283.8266,927
2/5/201582.3084.0582.3084.02111,527
2/4/201582.2882.5881.8281.99283,213
2/3/201581.1282.6481.0382.64206,797
2/2/201580.1080.7479.4280.57120,608
1/30/201579.4080.8079.1479.85795,608
1/29/201579.5880.1178.6179.97377,348
1/28/201580.8881.0379.1379.201,177,530
1/27/201580.1181.3579.8880.72348,068
1/26/201581.0081.3680.3781.36125,335
1/23/201582.1882.1880.9280.9291,097
1/22/201581.8982.5181.2682.44339,453
1/21/201580.3281.4380.1481.4279,660
1/20/201580.8680.9479.7580.44163,055
1/16/201579.1780.5279.0180.4893,452
1/15/201579.8080.3479.1479.1487,209
1/14/201579.1579.4278.0679.29284,958
1/13/201581.7781.8379.6980.32104,363
1/12/201581.3681.4980.2581.2284,824
1/9/201582.2382.3481.1181.5194,093
1/8/201580.7382.0580.7381.96149,585
1/6/201580.1480.6379.0279.45210,375
1/5/201581.9581.9579.9180.18349,540
1/2/201582.6882.8582.0182.53125,864
12/31/201483.4583.4582.4282.4741,466
12/30/201483.2983.6983.2683.3038,464
12/29/201483.5383.8683.4183.4552,902
12/26/201483.6683.7883.1583.53620,731
12/24/201483.4283.4282.9483.1521,172
12/23/201483.5184.1783.5183.89141,877
12/22/201483.3583.3782.8083.21262,536
12/19/201482.5283.5182.5283.35218,569
12/18/201481.9882.3781.0782.37210,817
12/17/201478.7580.8278.7580.6894,994
12/16/201478.7580.3678.4078.44205,761
12/15/201479.9780.0678.8178.95254,255
12/12/201481.2181.2179.5179.56175,123
12/11/201482.3582.8781.7281.8899,709
12/10/201483.8483.8481.9382.03199,561
12/9/201483.1384.1182.9984.0698,559
12/8/201485.0085.0083.6283.74147,491
12/5/201485.3985.8585.1485.2681,645
12/4/201484.9685.4684.7085.26449,998
12/3/201483.8885.2983.8385.15472,908
12/2/201483.3384.1483.2183.85115,306
12/1/201484.0584.3582.9883.39707,117
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center