ISHARES DOW JONES US BASIC MAT $71.88

down -0.30


24/5/2013 04:24 PM  |  NYSEARCA : IYM  |  Industries :
Type:

IYM historical data

Date Open High Low Close Volume
5/24/2013 71.61 71.95 71.49 71.88 491
5/23/2013 71.24 72.30 70.94 72.18 1037
5/22/2013 73.20 73.95 71.92 72.28 1957
5/21/2013 73.12 73.56 72.89 73.07 844
5/20/2013 72.66 73.36 72.42 73.13 1001
5/17/2013 72.06 72.82 72.06 72.80 1532
5/16/2013 71.94 72.52 71.58 71.81 830
5/15/2013 71.67 72.38 71.55 72.05 650
5/14/2013 71.01 71.82 71.00 71.82 736
5/13/2013 71.60 71.71 70.82 71.03 1211
5/10/2013 71.81 71.81 71.01 71.67 932
5/9/2013 71.84 72.22 71.52 71.70 1009
5/8/2013 71.14 71.87 70.96 71.84 4228
5/7/2013 70.75 71.24 70.43 71.10 4507
5/6/2013 70.51 70.64 70.17 70.56 872
5/3/2013 70.01 70.75 69.94 70.33 2459
5/2/2013 68.57 69.18 68.12 68.96 1089
5/1/2013 69.68 69.68 68.40 68.43 2982
4/30/2013 69.62 69.91 69.01 69.90 1060
4/29/2013 68.99 69.78 68.78 69.73 1012
4/26/2013 69.41 69.61 68.54 68.81 1177
4/25/2013 69.56 70.50 69.56 69.87 1092
4/24/2013 67.99 69.31 67.99 69.25 2346
4/23/2013 67.21 67.98 67.09 67.88 3398
4/22/2013 66.80 67.51 66.20 67.33 2088
4/19/2013 66.43 66.69 66.08 66.68 1345
4/18/2013 66.15 66.35 65.36 65.91 1860
4/17/2013 66.60 66.60 65.51 65.80 1821
4/16/2013 66.37 67.14 66.37 67.03 1922
4/15/2013 67.91 68.06 65.65 65.65 6481
4/12/2013 69.59 69.72 68.46 68.68 2265
4/11/2013 69.44 70.26 69.44 69.81 901
4/10/2013 69.36 69.69 69.13 69.68 783
4/9/2013 68.45 69.58 68.45 69.32 5277
4/8/2013 68.00 68.35 67.67 68.35 3361
4/5/2013 67.28 68.16 67.26 68.04 2055
4/4/2013 67.54 68.56 67.54 68.29 1780
4/3/2013 68.59 68.67 67.33 67.70 3101
4/2/2013 69.43 69.50 68.34 68.46 2224
4/1/2013 70.17 70.18 69.13 69.25 4716
3/28/2013 70.04 70.35 69.89 70.26 782
3/27/2013 69.35 70.06 69.24 70.01 1000
3/26/2013 70.08 70.55 69.71 70.06 1137
3/25/2013 70.29 70.54 69.60 69.92 878
3/22/2013 70.56 71.06 70.54 70.72 3217
3/21/2013 71.63 71.63 70.68 70.77 1085
3/20/2013 71.66 71.84 71.39 71.70 1105
3/19/2013 71.70 71.70 70.57 71.24 1006
3/18/2013 71.01 71.84 71.01 71.57 1142
3/15/2013 71.91 72.17 71.73 71.96 585
3/14/2013 71.63 71.95 71.44 71.91 625
3/13/2013 71.74 71.80 71.24 71.39 512
3/12/2013 71.67 72.20 71.51 71.76 496
3/11/2013 71.43 71.74 71.03 71.59 1917
3/8/2013 71.09 71.44 70.96 71.40 1173
3/7/2013 70.61 70.85 70.56 70.68 1451
3/6/2013 69.95 70.70 69.95 70.52 1622
3/5/2013 69.46 70.10 69.21 69.54 1263
3/4/2013 69.00 69.08 68.49 69.08 977
3/1/2013 68.73 69.30 68.37 69.12 2255
2/28/2013 69.33 69.79 69.24 69.37 1302
2/27/2013 68.23 69.57 68.07 69.39 2318
2/26/2013 68.02 68.26 67.50 68.16 1033
2/25/2013 69.76 69.77 67.58 67.58 2449
2/22/2013 68.94 69.29 68.66 69.24 1599
2/21/2013 68.97 68.97 67.95 68.44 2245
2/20/2013 71.30 71.30 69.15 69.21 1367
2/19/2013 71.76 71.88 71.32 71.45 1123
2/15/2013 72.25 72.25 71.34 71.56 642
2/14/2013 71.83 72.20 71.71 71.99 1031
2/13/2013 71.91 72.35 71.86 72.09 487
2/12/2013 71.76 72.00 71.50 71.86 1283
2/11/2013 71.93 71.93 71.60 71.76 494
2/8/2013 71.65 72.03 71.57 72.03 1028
2/7/2013 71.84 71.84 70.97 71.45 758
2/6/2013 71.29 71.91 71.28 71.87 802
2/5/2013 71.57 71.86 71.46 71.46 743
2/4/2013 71.57 71.74 71.12 71.12 1433
2/1/2013 71.67 72.16 71.29 72.16 2863
1/31/2013 71.35 71.66 71.04 71.26 1842
1/30/2013 72.50 72.69 71.64 71.71 1133
1/29/2013 71.82 72.39 71.78 72.38 1188
1/28/2013 72.59 72.59 71.64 71.83 550
1/25/2013 72.62 72.64 72.05 72.60 1003
1/24/2013 72.43 72.86 72.05 72.31 2632
1/23/2013 72.77 72.77 72.20 72.36 739
1/22/2013 72.09 72.80 72.00 72.73 1092
1/18/2013 71.73 72.05 71.46 71.99 1262
1/17/2013 71.39 71.81 71.31 71.69 2681
1/16/2013 71.39 71.39 70.75 71.02 768
1/15/2013 71.25 71.64 71.14 71.55 1303
1/14/2013 71.87 71.87 71.36 71.51 837
1/11/2013 71.75 71.89 71.26 71.53 1797
1/10/2013 71.90 72.05 71.27 71.84 658
1/9/2013 71.30 71.60 71.30 71.54 1371
1/8/2013 71.48 71.48 70.64 71.14 1672
1/7/2013 71.31 71.48 70.94 71.48 4073
1/4/2013 70.82 71.56 70.77 71.52 3996
1/3/2013 70.79 71.38 70.33 70.56 4219
1/2/2013 70.97 71.40 70.56 71.10 4377
Marketplace
Trading Center