Skip to main content
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
139.39
-0.46 (-0.33%)
At close: Jun 27, 2025, 4:00 PM
139.39
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025139.34140.13139.30139.39139.39-0.33%5,704
Jun 26, 2025138.84140.09138.84139.85139.851.48%6,171
Jun 25, 2025138.37138.37137.81137.81137.81-0.63%4,617
Jun 24, 2025137.75138.77137.65138.68138.680.82%8,381
Jun 23, 2025136.45137.59135.94137.55137.551.07%9,210
Jun 20, 2025138.05138.05136.00136.10136.10-0.92%20,846
Jun 18, 2025137.83138.24137.26137.37137.37-0.23%6,392
Jun 17, 2025138.36138.65137.69137.69137.69-0.84%8,206
Jun 16, 2025138.98139.78138.57138.85138.850.35%8,413
Jun 13, 2025138.26139.85138.02138.37137.90-0.61%15,605
Jun 12, 2025138.03139.26138.03139.22138.750.47%5,953
Jun 11, 2025139.57139.65138.00138.57138.10-0.92%327,459
Jun 10, 2025139.51140.00139.31139.86139.380.52%35,804
Jun 9, 2025138.32139.94138.32139.14138.670.74%13,836
Jun 6, 2025138.66138.69137.86138.12137.650.39%3,842
Jun 5, 2025138.74138.95137.59137.59137.12-0.46%9,646
Jun 4, 2025138.22138.67138.13138.22137.750.38%7,695
Jun 3, 2025135.37137.74135.37137.70137.231.19%10,387
Jun 2, 2025136.04136.16135.35136.08135.621.08%12,634
May 30, 2025134.56134.78133.48134.63134.170.08%5,297
May 29, 2025134.87134.87133.60134.52134.060.19%10,552
May 28, 2025135.54135.54134.18134.26133.80-1.15%54,037
May 27, 2025134.32135.84134.32135.82135.361.79%15,982
May 23, 2025131.87133.56131.87133.43132.980.38%9,686
May 22, 2025132.84133.36131.95132.92132.47-0.20%13,268
May 21, 2025134.13134.66133.18133.19132.74-1.28%13,443
May 20, 2025134.89135.10134.53134.92134.46-0.13%5,536
May 19, 2025133.45135.10133.41135.10134.640.44%15,860
May 16, 2025132.90134.51132.32134.51134.050.89%18,156
May 15, 2025131.94133.35131.90133.33132.880.81%22,388
May 14, 2025132.68132.68131.95132.26131.81-0.87%8,012
May 13, 2025133.88134.21133.42133.42132.97-0.33%16,259
May 12, 2025134.63134.90133.17133.86133.402.09%11,813
May 9, 2025130.83131.13130.59131.13130.680.18%6,110
May 8, 2025130.45132.07130.09130.89130.440.80%18,934
May 7, 2025130.15130.96129.27129.85129.41-0.68%37,800
May 6, 2025130.91131.44130.25130.74130.30-0.45%10,078
May 5, 2025131.80132.16131.33131.33130.88-0.82%10,836
May 2, 2025131.75132.94131.18132.41131.961.75%25,214
May 1, 2025129.48130.98129.10130.13129.69-0.43%9,228
Apr 30, 2025128.68130.81128.20130.69130.25-0.23%12,306
Apr 29, 2025130.02131.37129.76130.99130.540.68%13,663
Apr 28, 2025130.03131.04128.93130.11129.670.13%32,634
Apr 25, 2025130.08130.08128.96129.94129.50-0.79%9,191
Apr 24, 2025128.67131.01128.67130.97130.522.51%27,930
Apr 23, 2025129.22130.61127.50127.76127.330.04%36,933
Apr 22, 2025126.52128.10126.38127.71127.282.16%55,782
Apr 21, 2025126.82126.82123.91125.01124.58-1.63%12,858
Apr 17, 2025126.61127.91126.36127.08126.650.58%19,690
Apr 16, 2025127.13128.27125.42126.35125.92-0.54%32,683