$78.94 +1.14 (%) iSh US Bas Mat Shs - NYSE ARCA

Sep. 28, 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
9/28/201678.1278.9877.6578.9446,992
9/27/201677.2777.8477.0877.8026,968
9/26/201677.7177.9077.4577.4639,384
9/23/201678.4178.7478.1078.13125,453
9/22/201679.1079.3678.5278.6341,620
9/21/201677.6078.5177.5178.4783,487
9/20/201677.7077.7277.0577.0576,998
9/19/201677.4777.7477.1777.2972,461
9/16/201676.9277.1976.6476.9844,161
9/15/201676.8177.4476.5477.2752,638
9/14/201676.9677.1876.5976.8576,422
9/13/201677.9077.9776.4876.91145,377
9/12/201677.3378.8577.3378.71109,216
9/9/201680.0480.0477.9878.02146,425
9/8/201680.8880.8880.2780.5260,506
9/7/201680.9381.0880.4380.9266,522
9/6/201681.1481.3680.6581.0144,654
9/2/201680.9181.1680.5980.9775,629
9/1/201680.2280.4579.7780.28119,990
8/31/201680.4480.4479.7379.9982,811
8/30/201680.9581.3980.5680.7469,638
8/29/201680.0881.1180.0881.0026,658
8/26/201680.7481.3779.7680.0699,486
8/25/201680.0580.7680.0580.5236,525
8/24/201681.1581.1580.0780.1635,357
8/23/201681.3381.6481.0981.3049,927
8/22/201680.3780.6880.1180.6357,814
8/19/201680.1580.7879.9480.6751,488
8/18/201680.1080.5179.9280.49102,598
8/17/201679.8880.1279.2879.8652,323
8/16/201680.5980.8779.9579.9654,274
8/15/201679.5980.5879.5980.3857,720
8/12/201680.2780.3679.2179.3750,113
8/11/201680.4180.4580.0080.3442,221
8/10/201680.2980.3979.9380.0147,287
8/9/201680.5580.6880.0080.1052,110
8/8/201680.2480.5780.2480.3843,760
8/5/201680.1080.3179.9580.1861,506
8/4/201679.6780.1479.4179.9079,691
8/3/201679.4980.1279.3279.8266,233
8/2/201679.9680.0679.0279.50568,873
8/1/201680.0180.3079.5979.92159,738
7/29/201680.2080.2879.5680.20126,853
7/28/201680.3980.7780.0080.5647,633
7/27/201680.6480.9979.9680.5194,029
7/26/201679.7980.5179.6680.4565,998
7/25/201679.9579.9579.3479.8889,684
7/22/201679.8380.2079.6480.0242,042
7/21/201680.4280.5279.6479.96110,243
7/20/201680.0380.5179.7080.29150,941
7/19/201680.4780.7180.0080.2974,888
7/18/201680.2780.9779.9380.9449,300
7/15/201680.4480.5980.1880.47113,433
7/14/201679.7680.4679.6380.23197,425
7/13/201679.1279.5078.8879.40109,743
7/12/201678.2979.5978.2979.20236,028
7/11/201677.4477.8177.3177.57214,722
7/8/201676.0477.2975.7477.14248,608
7/7/201675.2475.7574.7475.11186,389
7/6/201674.2674.9973.8174.78351,502
7/5/201675.3875.7874.4074.62345,031
7/1/201675.9076.6975.8976.14600,544
6/30/201674.9575.9474.4875.94394,140
6/29/201674.3074.8874.0974.7299,522
6/28/201673.6773.8872.5573.35129,577
6/27/201674.6174.7272.4472.71239,960
6/24/201676.9377.1775.2275.29167,611
6/23/201678.6279.2678.6279.26159,806
6/22/201678.1078.2777.8777.9361,553
6/21/201678.3678.3677.6077.95317,130
6/20/201678.6779.5278.5778.62281,493
6/17/201677.7978.3877.5778.1052,317
6/16/201677.0777.7176.4477.7091,153
6/15/201677.3978.0077.3077.4151,954
6/14/201677.4177.7576.4776.9391,982
6/13/201678.3978.8477.6477.6557,433
6/10/201678.6178.8978.3178.6097,858
6/9/201679.0979.1278.5879.0159,001
6/8/201679.4879.9179.3779.63113,652
6/7/201678.9079.3378.9079.0591,679
6/6/201678.3679.1078.3379.0286,671
6/3/201677.5778.2277.2378.16105,757
6/2/201676.7477.3876.5977.3879,286
6/1/201676.3677.0875.8377.06134,571
5/31/201677.2277.4576.6576.7768,725
5/27/201677.0277.3376.9577.1255,350
5/26/201678.2478.3877.1177.13112,803
5/25/201677.2678.0577.1977.89138,753
5/24/201676.6676.9776.3876.83141,056
5/23/201675.6476.6775.6476.40159,490
5/20/201675.1875.8175.1475.4384,313
5/19/201674.3975.0474.0674.96134,444
5/18/201675.4976.0374.2874.57191,069
5/17/201676.0876.7875.7875.97162,660
5/16/201675.1776.2975.1776.10234,620
5/13/201675.5275.8874.6474.87811,879
5/12/201676.9376.9575.4875.6685,850
5/11/201675.7476.1375.4775.5080,651
5/10/201674.6575.6274.5475.5869,191
5/9/201675.5575.5574.1574.1998,503
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center