Home > Quotes > IYM > Historical Prices

iShares Dow Jones U.S. Basic Materials Index Historical Stock Prices

(ETF)
IYM 
$71.88
*  
0.30
  negative  
0.42%
Get IYM Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
View:    IYM After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  71.69  71.95  71.49  71.88 49,076
05/23/2013 71.24 72.3 70.94 72.18 103,626
05/22/2013 73.2 73.95 71.92 72.28 195,643
05/21/2013 73.12 73.56 72.89 73.07 84,315
05/20/2013 72.66 73.36 72.42 73.13 100,055
05/17/2013 72.06 72.82 72.06 72.8 153,152
05/16/2013 71.94 72.52 71.58 71.81 82,940
05/15/2013 71.67 72.38 71.55 72.05 64,934
05/14/2013 71.01 71.82 71 71.82 73,587
05/13/2013 71.6 71.71 70.82 71.03 121,013
05/10/2013 71.81 71.81 71.01 71.67 93,102
05/09/2013 71.84 72.22 71.52 71.7 100,824
05/08/2013 71.14 71.874 70.96 71.84 422,754
05/07/2013 70.75 71.24 70.43 71.1 450,617
05/06/2013 70.51 70.64 70.17 70.56 87,106
05/03/2013 70.01 70.75 69.94 70.33 245,885
05/02/2013 68.57 69.18 68.12 68.96 108,825
05/01/2013 69.68 69.68 68.4 68.43 298,191
04/30/2013 69.62 69.91 69.0101 69.9 105,947
04/29/2013 68.99 69.78 68.78 69.73 101,168
04/26/2013 69.41 69.61 68.54 68.81 117,645
04/25/2013 69.56 70.5 69.56 69.87 109,199
04/24/2013 67.99 69.305 67.99 69.25 234,576
04/23/2013 67.21 67.98 67.09 67.88 339,761
04/22/2013 66.8 67.51 66.2 67.33 208,797
04/19/2013 66.43 66.69 66.08 66.68 134,495
04/18/2013 66.15 66.35 65.36 65.91 185,974
04/17/2013 66.6 66.6 65.51 65.8 182,080
04/16/2013 66.37 67.14 66.37 67.03 192,166
04/15/2013 67.91 68.06 65.65 65.65 648,079
04/12/2013 69.59 69.72 68.46 68.68 226,451
04/11/2013 69.44 70.26 69.44 69.81 90,016
04/10/2013 69.36 69.69 69.13 69.68 78,253
04/09/2013 68.45 69.58 68.45 69.32 527,689
04/08/2013 68 68.35 67.67 68.35 336,079
04/05/2013 67.28 68.1631 67.26 68.04 205,439
04/04/2013 67.54 68.56 67.54 68.29 177,944
04/03/2013 68.59 68.672 67.33 67.7 310,005
04/02/2013 69.43 69.5 68.34 68.46 222,323
04/01/2013 70.17 70.18 69.13 69.25 471,518
03/28/2013 70.04 70.35 69.89 70.26 78,188
03/27/2013 69.35 70.06 69.24 70.01 99,923
03/26/2013 70.08 70.55 69.71 70.06 113,645
03/25/2013 70.29 70.54 69.6 69.92 87,854
03/22/2013 70.56 71.06 70.54 70.72 321,686
03/21/2013 71.63 71.63 70.68 70.77 108,902
03/20/2013 71.66 71.84 71.39 71.7 110,458
03/19/2013 71.7 71.7 70.57 71.24 100,572
03/18/2013 71.01 71.84 71.01 71.57 114,177
03/15/2013 71.91 72.17 71.73 71.96 58,445
03/14/2013 71.63 71.95 71.442 71.91 62,474
03/13/2013 71.74 71.8 71.24 71.39 51,191
03/12/2013 71.67 72.2 71.51 71.76 49,545
03/11/2013 71.43 71.735 71.03 71.59 191,642
03/08/2013 71.09 71.44 70.96 71.4 117,255
03/07/2013 70.61 70.849 70.5601 70.68 145,032
03/06/2013 69.95 70.7 69.95 70.52 162,150
03/05/2013 69.46 70.1 69.21 69.54 126,299
03/04/2013 69 69.08 68.491 69.08 97,629
03/01/2013 68.73 69.3 68.37 69.12 225,427
02/28/2013 69.33 69.79 69.24 69.37 130,157
02/27/2013 68.23 69.57 68.0701 69.39 231,725
02/26/2013 68.02 68.26 67.5 68.16 103,271
02/25/2013 69.76 69.77 67.58 67.58 244,892
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.