$71.00 +0.39 (%) iSh US Bas Mat Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IYM historical data

Date Open High Low Close Volume
8/28/201570.3571.3470.1871.00148,849
8/27/201568.4970.8468.4970.61295,717
8/26/201566.7267.9266.4367.82145,612
8/25/201569.8869.9266.0266.06342,313
8/24/201566.4869.5764.6667.24319,268
8/21/201571.4371.5970.0670.06250,751
8/20/201572.8172.9471.9471.94116,050
8/19/201573.6673.6672.7773.07121,323
8/18/201574.3474.5273.8873.8859,300
8/17/201573.9474.6573.7474.6344,893
8/14/201573.9574.2573.8974.1364,274
8/13/201574.1174.1173.6373.8143,982
8/12/201573.5574.2373.1574.1267,028
8/11/201574.2274.3773.7573.9798,717
8/10/201574.0175.6873.8075.68122,940
8/7/201574.8574.8973.5073.6298,068
8/6/201575.1075.3074.7975.00103,934
8/5/201575.3675.9074.8675.0278,639
8/4/201574.7975.2974.5474.7466,817
8/3/201575.1675.1674.2074.5874,082
7/31/201575.9175.9175.1175.2266,145
7/30/201575.4075.6075.1375.4968,396
7/29/201575.0375.5874.6775.40162,869
7/28/201573.1574.8472.7574.74151,065
7/27/201573.3773.8372.8473.0494,484
7/24/201575.5175.5173.4373.8491,021
7/23/201576.7476.7475.4375.53107,698
7/22/201576.7276.9076.3276.5292,721
7/21/201577.3978.0476.7876.9558,268
7/20/201578.0478.1277.2777.2975,798
7/17/201579.0479.0477.8578.2749,437
7/16/201579.6679.6678.9979.1032,008
7/15/201579.9979.9979.0879.2550,703
7/14/201579.5980.2579.4280.1650,093
7/13/201579.1479.6879.1479.6259,798
7/10/201578.5178.8477.8778.75118,852
7/9/201578.7278.7777.7277.74203,180
7/8/201578.7678.7677.4177.43190,589
7/7/201579.6179.6177.8879.27279,437
7/6/201579.8080.3779.4179.6288,823
7/2/201580.8081.0180.1480.4877,722
7/1/201580.8981.6980.5480.73105,261
6/30/201581.0881.1880.4080.5860,335
6/29/201581.6982.0280.3480.36135,136
6/26/201582.7983.0382.3582.3953,606
6/25/201582.9383.0982.4982.7084,264
6/24/201583.6483.6882.6982.6967,836
6/23/201584.2784.3783.9484.1119,574
6/22/201584.3684.3684.1084.2887,956
6/19/201584.5284.7284.0584.0563,551
6/18/201584.0884.8284.0884.7141,317
6/17/201583.9484.0983.2383.9635,750
6/16/201583.1883.7383.1883.7125,828
6/15/201583.1983.4982.8183.2259,974
6/12/201583.9984.1883.6483.6938,732
6/11/201584.3384.4284.1484.2917,961
6/10/201583.8184.4883.8184.1835,543
6/9/201583.4383.7883.3483.3528,116
6/8/201583.6483.7583.2283.2433,428
6/5/201583.7884.0183.4383.63133,247
6/4/201584.6584.6583.7283.9582,555
6/3/201585.0985.6084.8585.0435,536
6/2/201584.2185.1484.2184.8556,612
6/1/201584.6284.6383.8384.3641,921
5/29/201584.7584.8284.1884.4473,380
5/28/201584.4684.9084.3584.9089,429
5/27/201584.2284.7383.9984.71129,123
5/26/201584.8484.8483.8184.07124,714
5/22/201585.1285.3885.0885.2541,892
5/21/201584.9985.4984.9585.3529,653
5/20/201585.1385.2984.8384.9737,151
5/19/201585.5185.5784.7385.0047,292
5/18/201585.7885.7885.3585.5229,709
5/15/201585.4385.9085.2285.9060,094
5/14/201585.1085.6185.0585.4941,944
5/13/201584.5884.9784.4084.6328,110
5/12/201585.5485.5484.7584.8058,873
5/11/201586.2286.2685.6985.7748,817
5/8/201585.8486.5985.8486.28114,857
5/7/201584.5285.0284.0385.0083,139
5/6/201585.1185.4684.4984.73346,203
5/5/201585.8086.2284.5484.70153,320
5/4/201586.0686.3385.6685.67204,008
5/1/201585.1486.1085.1485.9585,121
4/30/201585.2585.3284.4384.5489,021
4/29/201584.8485.6384.7385.45100,136
4/28/201585.2285.5884.9885.4553,544
4/27/201584.8285.6584.8285.3165,905
4/24/201584.4284.7184.2284.5651,896
4/23/201583.6984.3683.6084.0866,592
4/22/201583.5783.8083.1083.7348,403
4/21/201584.1784.3883.2683.5453,851
4/20/201583.8684.3083.8684.17108,027
4/17/201583.9683.9683.3383.5659,600
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!