iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
147.18
+1.77 (1.22%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 146.82 | 147.47 | 146.59 | 147.18 | 147.18 | 1.22% | 6,021 |
| Sep 25, 2025 | 146.38 | 146.72 | 145.41 | 145.41 | 145.41 | -0.97% | 92,742 |
| Sep 24, 2025 | 148.65 | 148.90 | 146.74 | 146.83 | 146.83 | -1.55% | 4,504 |
| Sep 23, 2025 | 149.58 | 150.81 | 148.97 | 149.15 | 149.15 | -0.05% | 9,955 |
| Sep 22, 2025 | 149.00 | 149.40 | 148.17 | 149.22 | 149.22 | 0.05% | 326,359 |
| Sep 19, 2025 | 148.80 | 149.31 | 148.24 | 149.15 | 149.15 | 0.55% | 7,046 |
| Sep 18, 2025 | 147.93 | 148.71 | 147.47 | 148.34 | 148.34 | -0.05% | 14,598 |
| Sep 17, 2025 | 148.92 | 149.82 | 147.43 | 148.41 | 148.41 | 0.22% | 12,044 |
| Sep 16, 2025 | 149.35 | 149.46 | 147.94 | 148.09 | 148.09 | -1.04% | 23,212 |
| Sep 15, 2025 | 149.94 | 150.43 | 149.58 | 149.65 | 149.02 | -0.10% | 16,497 |
| Sep 12, 2025 | 150.20 | 150.47 | 149.73 | 149.79 | 149.17 | -0.60% | 5,246 |
| Sep 11, 2025 | 149.28 | 150.73 | 149.28 | 150.69 | 150.06 | 1.78% | 15,766 |
| Sep 10, 2025 | 147.10 | 148.49 | 147.10 | 148.05 | 147.43 | 0.68% | 10,752 |
| Sep 9, 2025 | 148.67 | 148.67 | 146.85 | 147.05 | 146.44 | -1.36% | 14,138 |
| Sep 8, 2025 | 148.37 | 149.08 | 147.90 | 149.08 | 148.46 | 0.26% | 17,574 |
| Sep 5, 2025 | 148.78 | 149.70 | 147.96 | 148.69 | 148.07 | 0.41% | 158,695 |
| Sep 4, 2025 | 147.24 | 148.07 | 146.32 | 148.07 | 147.46 | 0.37% | 5,747 |
| Sep 3, 2025 | 148.24 | 148.45 | 147.32 | 147.53 | 146.92 | -0.51% | 7,741 |
| Sep 2, 2025 | 148.11 | 148.34 | 147.69 | 148.28 | 147.66 | -0.54% | 9,372 |
| Aug 29, 2025 | 149.23 | 149.45 | 149.00 | 149.09 | 148.47 | -0.11% | 3,715 |
| Aug 28, 2025 | 148.87 | 149.25 | 148.46 | 149.25 | 148.63 | -0.01% | 5,040 |
| Aug 27, 2025 | 148.08 | 149.30 | 148.08 | 149.26 | 148.64 | 0.40% | 7,231 |
| Aug 26, 2025 | 147.93 | 148.90 | 147.93 | 148.66 | 148.04 | 0.31% | 5,040 |
| Aug 25, 2025 | 148.75 | 149.12 | 148.16 | 148.20 | 147.58 | -0.39% | 7,398 |
| Aug 22, 2025 | 146.00 | 149.32 | 146.00 | 148.78 | 148.16 | 1.85% | 13,710 |
| Aug 21, 2025 | 145.39 | 146.29 | 145.38 | 146.07 | 145.46 | 0.24% | 7,431 |
| Aug 20, 2025 | 145.37 | 145.89 | 145.35 | 145.72 | 145.11 | 0.36% | 4,171 |
| Aug 19, 2025 | 145.25 | 145.92 | 144.88 | 145.20 | 144.60 | -0.02% | 4,696 |
| Aug 18, 2025 | 145.86 | 145.86 | 145.13 | 145.23 | 144.62 | -0.41% | 6,476 |
| Aug 15, 2025 | 146.76 | 146.76 | 145.72 | 145.83 | 145.22 | -0.04% | 3,104 |
| Aug 14, 2025 | 145.24 | 145.88 | 144.84 | 145.88 | 145.27 | -0.58% | 7,242 |
| Aug 13, 2025 | 145.24 | 146.74 | 145.24 | 146.73 | 146.12 | 1.52% | 27,733 |
| Aug 12, 2025 | 142.80 | 144.54 | 142.80 | 144.54 | 143.94 | 1.23% | 4,203 |
| Aug 11, 2025 | 143.05 | 143.14 | 142.14 | 142.78 | 142.19 | -0.36% | 6,478 |
| Aug 8, 2025 | 143.44 | 143.83 | 143.29 | 143.29 | 142.69 | 0.40% | 4,903 |
| Aug 7, 2025 | 143.29 | 143.29 | 141.94 | 142.72 | 142.13 | 0.41% | 13,018 |
| Aug 6, 2025 | 142.80 | 143.01 | 142.13 | 142.13 | 141.54 | -0.39% | 6,443 |
| Aug 5, 2025 | 141.38 | 142.75 | 141.38 | 142.69 | 142.10 | 1.20% | 3,119 |
| Aug 4, 2025 | 139.77 | 141.00 | 139.77 | 141.00 | 140.41 | 1.48% | 10,466 |
| Aug 1, 2025 | 139.58 | 139.58 | 138.03 | 138.95 | 138.37 | -1.17% | 36,889 |
| Jul 31, 2025 | 141.17 | 142.33 | 140.59 | 140.60 | 140.02 | -1.26% | 6,316 |
| Jul 30, 2025 | 144.74 | 144.74 | 141.99 | 142.39 | 141.80 | -1.95% | 10,321 |
| Jul 29, 2025 | 146.15 | 146.15 | 144.68 | 145.22 | 144.62 | -0.56% | 5,360 |
| Jul 28, 2025 | 147.62 | 147.62 | 145.70 | 146.04 | 145.43 | -1.44% | 37,992 |
| Jul 25, 2025 | 146.76 | 148.20 | 146.59 | 148.17 | 147.55 | 1.19% | 5,565 |
| Jul 24, 2025 | 146.84 | 147.04 | 145.97 | 146.43 | 145.82 | -0.88% | 7,940 |
| Jul 23, 2025 | 147.88 | 148.41 | 147.54 | 147.73 | 147.12 | 0.04% | 10,012 |
| Jul 22, 2025 | 145.93 | 147.68 | 145.93 | 147.68 | 147.07 | 1.39% | 8,554 |
| Jul 21, 2025 | 146.00 | 146.94 | 145.49 | 145.66 | 145.05 | 0.75% | 11,266 |
| Jul 18, 2025 | 144.69 | 144.69 | 144.03 | 144.58 | 143.98 | 0.45% | 4,729 |