$88.95 +0.47 (%) iSh US Bas Mat Shs - NYSEARCA

Sep. 18, 2014 | 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
9/17/201488.3688.8888.1488.4888,183
9/16/201487.0988.0887.0987.85106,895
9/15/201487.1687.4386.9687.2335,694
9/12/201487.5287.7386.8587.15431,329
9/11/201487.2587.7287.2087.57118,940
9/10/201487.5887.6886.9287.6261,690
9/9/201488.2988.2987.4487.5625,770
9/8/201488.6488.9188.2788.39296,302
9/5/201488.1988.8388.1988.8334,691
9/4/201488.8289.1388.3388.52188,341
9/3/201488.8588.9588.5488.59260,087
9/2/201488.7888.7888.2488.39540,095
8/29/201488.8288.8788.5088.72568,142
8/28/201488.1788.6588.0888.531,609,630
8/27/201488.7688.8088.4288.61140,222
8/26/201488.5988.7988.5588.57995,539
8/25/201488.5688.8488.3688.49157,697
8/22/201488.4288.4288.0388.1432,004
8/21/201488.7488.7488.3088.4442,963
8/20/201488.4188.7888.4188.72150,034
8/19/201488.4188.7088.4188.6030,834
8/18/201487.8088.2887.8088.28157,388
8/15/201487.4887.7486.7687.38117,991
8/14/201487.1987.3187.1187.2031,505
8/13/201486.8587.3086.6787.1865,214
8/12/201486.4386.7486.2386.6579,161
8/11/201486.9987.1186.4586.53185,915
8/8/201485.6786.4885.4686.4491,469
8/7/201486.7386.7385.2985.53228,449
8/6/201485.1986.4285.1986.24460,979
8/5/201486.1186.4385.5185.69179,874
8/4/201485.8486.6285.3486.53347,398
8/1/201485.3885.7584.8985.563,040,520
7/31/201486.6186.7385.4585.47110,285
7/30/201488.0688.1487.1087.171,939,740
7/29/201488.4488.4687.6687.6658,040
7/28/201488.0688.5387.7988.3358,964
7/25/201487.6688.2787.6688.0748,233
7/24/201488.0688.0887.6787.8095,584
7/23/201487.8688.3187.5588.0863,409
7/22/201487.8488.0687.7887.7849,528
7/21/201487.5787.8087.2687.5943,321
7/18/201487.4687.9787.3087.8740,696
7/17/201487.6087.8987.1487.2567,505
7/16/201487.6187.8587.5287.8274,173
7/15/201487.6788.0686.9087.221,184,220
7/14/201487.6487.7787.3687.45377,390
7/11/201487.3187.5687.1287.4775,676
7/10/201486.9687.7586.9287.30124,038
7/9/201487.7987.9687.5987.8285,878
7/8/201487.6887.7387.3187.57374,517
7/7/201488.4188.4287.6987.89747,792
7/3/201488.2588.7388.1988.72685,811
7/2/201487.7688.2387.7687.95695,122
7/1/201487.6588.1487.5187.741,542,040
6/30/201487.1587.6086.8887.53102,867
6/27/201486.8187.1386.5987.0870,660
6/26/201487.6787.7286.9487.3453,424
6/25/201487.0087.7487.0087.47114,892
6/24/201487.5087.9086.7486.7692,986
6/20/201487.4687.8487.3687.7861,806
6/19/201487.5487.5587.1387.2852,120
6/18/201486.6187.4186.5287.39196,954
6/17/201485.7486.6885.5686.47205,528
6/16/201486.3586.3885.8286.28112,564
6/13/201486.0286.5585.9986.4364,124
6/12/201486.8486.9785.8886.0686,691
6/11/201486.9887.0286.6986.92273,209
6/10/201487.1687.3386.7787.32394,409
6/9/201487.4487.5687.0887.28381,332
6/6/201487.1287.4687.1287.46330,648
6/5/201486.7587.1185.9787.03422,022
6/4/201486.0886.7385.9086.43321,551
6/3/201486.1486.4286.0586.2245,391
6/2/201486.4086.6885.9386.44184,190
5/30/201486.2386.2385.8686.1668,544
5/29/201485.4386.3685.2086.3588,004
5/28/201485.5085.7185.3185.48125,170
5/27/201485.6985.8285.3485.50110,026
5/23/201484.8685.5184.7985.4749,783
5/22/201484.8185.0684.6284.81283,696
5/21/201484.4184.7984.2984.70335,781
5/20/201484.7584.8983.9784.231,513,440
5/19/201484.3585.1684.2584.78279,711
5/16/201483.8384.3983.4384.39450,321
5/15/201485.0685.0683.4884.05624,710
5/13/201485.3985.6585.2385.30290,701
5/12/201484.5285.3384.5285.2573,652
5/8/201484.3684.9083.7684.05105,056
5/7/201484.0784.5483.5284.5089,365
5/6/201484.0684.3283.6983.8756,384
5/5/201483.7484.3483.4984.2570,043
5/2/201483.5884.3883.5083.9643,693
5/1/201483.6983.8583.3183.5399,080
4/30/201483.1783.9683.1783.9150,263
4/29/201482.8083.5882.8083.33128,695
4/28/201483.2083.2182.0282.64104,678
4/25/201483.3283.5682.7883.0160,841
4/24/201484.3284.3983.4583.6395,073
4/23/201484.0484.2583.9184.0168,286
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center