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

(ETF)
IYM 
$88.14
*  
0.30
0.34%
Get IYM Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading IYM now


Community Rating:
View:    IYM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  88.36  88.42  88.03  88.14 32,004
08/21/2014 88.74 88.74 88.3002 88.44 42,963
08/20/2014 88.41 88.7799 88.41 88.72 150,034
08/19/2014 88.41 88.6964 88.41 88.6 30,834
08/18/2014 87.8 88.28 87.8 88.28 157,388
08/15/2014 87.48 87.74 86.76 87.38 117,991
08/14/2014 87.19 87.31 87.11 87.2 31,505
08/13/2014 86.85 87.2999 86.673 87.18 65,214
08/12/2014 86.43 86.74 86.23 86.65 79,161
08/11/2014 86.99 87.11 86.45 86.53 185,915
08/08/2014 85.67 86.48 85.4625 86.44 91,469
08/07/2014 86.73 86.73 85.29 85.53 228,449
08/06/2014 85.19 86.42 85.19 86.24 460,979
08/05/2014 86.11 86.43 85.51 85.69 179,874
08/04/2014 85.84 86.62 85.34 86.53 347,398
08/01/2014 85.38 85.75 84.89 85.56 3,040,518
07/31/2014 86.61 86.73 85.45 85.47 110,285
07/30/2014 88.06 88.14 87.1 87.17 1,939,735
07/29/2014 88.44 88.46 87.66 87.66 58,040
07/28/2014 88.06 88.53 87.79 88.33 58,964
07/25/2014 87.66 88.265 87.66 88.07 48,233
07/24/2014 88.06 88.08 87.67 87.8 95,584
07/23/2014 87.86 88.31 87.55 88.08 63,409
07/22/2014 87.84 88.0597 87.78 87.78 49,528
07/21/2014 87.57 87.7975 87.26 87.59 43,321
07/18/2014 87.46 87.97 87.3 87.87 40,696
07/17/2014 87.6 87.89 87.14 87.25 67,505
07/16/2014 87.61 87.853 87.52 87.82 74,173
07/15/2014 87.67 88.06 86.9 87.22 1,184,218
07/14/2014 87.64 87.77 87.36 87.45 377,390
07/11/2014 87.31 87.56 87.12 87.47 75,676
07/10/2014 86.96 87.75 86.92 87.3 124,038
07/09/2014 87.79 87.96 87.59 87.82 85,878
07/08/2014 87.68 87.73 87.3101 87.57 374,517
07/07/2014 88.41 88.42 87.69 87.89 747,792
07/03/2014 88.25 88.73 88.19 88.72 685,811
07/02/2014 87.76 88.23 87.76 87.95 695,122
07/01/2014 87.65 88.1417 87.5105 87.74 1,542,040
06/30/2014 87.15 87.6 86.88 87.53 102,867
06/27/2014 86.81 87.13 86.59 87.08 70,660
06/26/2014 87.67 87.72 86.94 87.34 53,424
06/25/2014 87 87.737 87 87.47 114,892
06/24/2014 87.5 87.9 86.74 86.76 92,986
06/23/2014 87.86 88.2 87.61 87.93 40,492
06/20/2014 87.46 87.84 87.36 87.78 61,806
06/19/2014 87.54 87.55 87.13 87.28 52,120
06/18/2014 86.61 87.41 86.52 87.39 196,954
06/17/2014 85.74 86.6748 85.56 86.47 205,528
06/16/2014 86.35 86.38 85.82 86.28 112,564
06/13/2014 86.02 86.5499 85.99 86.43 64,124
06/12/2014 86.84 86.97 85.88 86.06 86,691
06/11/2014 86.98 87.02 86.694 86.92 273,209
06/10/2014 87.16 87.33 86.77 87.32 394,409
06/09/2014 87.44 87.56 87.08 87.28 379,850
06/06/2014 87.12 87.46 87.12 87.46 330,648
06/05/2014 86.75 87.11 85.97 87.03 422,022
06/04/2014 86.08 86.73 85.9 86.43 321,551
06/03/2014 86.14 86.42 86.05 86.22 45,391
06/02/2014 86.4 86.6752 85.93 86.44 184,190
05/30/2014 86.23 86.23 85.86 86.16 68,544
05/29/2014 85.43 86.36 85.2 86.35 88,004
05/28/2014 85.5 85.71 85.31 85.48 125,170
05/27/2014 85.69 85.8156 85.34 85.5 110,026
05/23/2014 84.86 85.51 84.7932 85.47 49,783
05/22/2014 84.81 85.06 84.62 84.81 283,696
05/21/2014 84.41 84.79 84.29 84.7 335,781
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.

Research Brokers before you trade

Want to trade FX?