Skip to main content
IC
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
133.86
+2.73 (2.08%)
At close: May 12, 2025, 4:00 PM
133.86
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025134.63134.90133.17133.86133.862.09%11,813
May 9, 2025130.83131.13130.59131.13131.130.18%6,110
May 8, 2025130.45132.07130.09130.89130.890.80%18,934
May 7, 2025130.15130.96129.27129.85129.85-0.68%37,800
May 6, 2025130.91131.44130.25130.74130.74-0.45%10,078
May 5, 2025131.80132.16131.33131.33131.33-0.82%10,836
May 2, 2025131.75132.94131.18132.41132.411.75%25,214
May 1, 2025129.48130.98129.10130.13130.13-0.43%9,228
Apr 30, 2025128.68130.81128.20130.69130.69-0.23%12,306
Apr 29, 2025130.02131.37129.76130.99130.990.68%13,663
Apr 28, 2025130.03131.04128.93130.11130.110.13%32,634
Apr 25, 2025130.08130.08128.96129.94129.94-0.79%9,191
Apr 24, 2025128.67131.01128.67130.97130.972.51%27,930
Apr 23, 2025129.22130.61127.50127.76127.760.04%36,933
Apr 22, 2025126.52128.10126.38127.71127.712.16%55,782
Apr 21, 2025126.82126.82123.91125.01125.01-1.63%12,858
Apr 17, 2025126.61127.91126.36127.08127.080.58%19,690
Apr 16, 2025127.13128.27125.42126.35126.35-0.54%32,683
Apr 15, 2025127.61128.16126.88127.03127.03-0.42%34,516
Apr 14, 2025127.13128.14126.59127.57127.571.05%33,071
Apr 11, 2025123.82127.00122.95126.24126.243.02%58,951
Apr 10, 2025124.61124.61120.88122.54122.54-3.41%85,147
Apr 9, 2025115.76127.32115.76126.86126.869.21%46,542
Apr 8, 2025122.68122.74115.07116.16116.16-3.10%39,518
Apr 7, 2025118.27123.61116.50119.87119.87-0.94%115,136
Apr 4, 2025126.32126.38120.78121.01121.01-6.58%120,968
Apr 3, 2025132.29132.37129.53129.53129.53-4.70%31,357
Apr 2, 2025133.68136.09133.68135.92135.920.80%6,887
Apr 1, 2025134.10134.98133.72134.84134.840.03%9,488
Mar 31, 2025132.96135.12132.92134.80134.800.55%6,858
Mar 28, 2025136.83136.93134.06134.06134.06-1.87%6,852
Mar 27, 2025136.06137.01136.03136.62136.62-0.10%6,982
Mar 26, 2025136.76137.64136.40136.75136.750.09%4,992
Mar 25, 2025136.51137.03136.32136.63136.630.35%7,815
Mar 24, 2025135.77136.74135.77136.15136.151.05%8,451
Mar 21, 2025134.94134.94133.03134.73134.73-0.93%41,547
Mar 20, 2025136.29136.81135.91135.99135.99-0.67%15,003
Mar 19, 2025136.34137.33136.16136.91136.910.36%73,134
Mar 18, 2025136.96136.96135.89136.41136.41-0.37%9,555
Mar 17, 2025135.02137.28135.02136.91136.431.16%10,491
Mar 14, 2025134.29135.40134.00135.34134.871.47%21,922
Mar 13, 2025133.40134.92133.18133.38132.910.17%19,308
Mar 12, 2025134.04134.53132.34133.15132.69-0.25%12,941
Mar 11, 2025134.62134.81133.17133.49133.02-0.68%31,622
Mar 10, 2025136.60137.15133.77134.40133.93-2.40%34,196
Mar 7, 2025136.34138.02135.92137.71137.230.69%12,696
Mar 6, 2025136.87138.00136.06136.76136.28-0.24%24,695
Mar 5, 2025134.54137.35134.54137.09136.612.66%9,967
Mar 4, 2025135.68135.68133.42133.54133.07-1.35%12,598
Mar 3, 2025139.69140.01135.26135.37134.90-2.15%15,094