iShares U.S. Basic Materials ETF

IYM
🏛️ usa →
147.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 124.82 124.92 123.73 124.77 0.0M
2022-12-29 125.03 126.12 125.03 125.70 0.0M
2022-12-28 126.61 126.69 124.19 124.34 0.1M
2022-12-27 126.99 127.18 126.03 126.48 0.0M
2022-12-23 124.99 126.17 124.81 126.17 0.1M
2022-12-22 125.88 125.88 123.14 125.34 0.0M
2022-12-21 126.10 127.02 125.93 126.49 0.0M
2022-12-20 124.57 125.92 124.57 125.29 0.0M
2022-12-19 125.91 126.15 123.42 124.05 0.1M
2022-12-16 124.33 125.95 124.33 125.57 0.0M
2022-12-15 127.98 127.98 125.55 125.80 0.0M
2022-12-14 131.02 131.58 129.46 130.06 0.0M
2022-12-13 133.38 133.92 130.63 131.39 0.1M
2022-12-12 129.61 130.60 128.85 130.60 0.0M
2022-12-09 130.64 131.55 129.31 129.31 0.0M
2022-12-08 131.23 131.96 130.49 130.86 0.0M
2022-12-07 129.90 131.31 129.87 130.10 0.0M
2022-12-06 131.63 132.34 129.59 130.31 0.0M
2022-12-05 133.07 133.47 131.20 131.29 0.1M
2022-12-02 130.77 134.25 130.77 133.88 0.1M
2022-12-01 132.94 133.49 131.61 132.44 0.2M
2022-11-30 129.55 132.25 128.27 132.25 0.1M
2022-11-29 129.06 129.94 129.01 129.25 0.1M
2022-11-28 130.61 130.83 128.34 128.51 0.0M
2022-11-25 131.62 131.85 131.40 131.59 0.0M
2022-11-23 131.52 131.93 130.92 131.93 0.0M
2022-11-22 129.24 131.75 129.24 131.69 0.0M
2022-11-21 126.58 128.85 126.48 128.44 0.1M
2022-11-18 128.49 128.49 126.51 127.75 0.0M
2022-11-17 126.50 127.28 125.65 127.24 0.0M
2022-11-16 129.38 129.60 128.31 128.59 0.0M
2022-11-15 131.75 131.75 128.97 129.92 0.1M
2022-11-14 129.62 132.31 129.62 130.47 0.2M
2022-11-11 129.76 131.97 129.76 130.37 0.4M
2022-11-10 126.48 128.34 125.80 128.24 0.3M
2022-11-09 123.32 124.58 121.16 121.40 0.1M
2022-11-08 122.25 125.48 122.25 124.23 0.1M
2022-11-07 121.80 122.05 120.81 122.04 0.1M
2022-11-04 119.12 122.09 119.12 121.29 0.1M
2022-11-03 113.67 116.77 113.67 115.96 0.6M
2022-11-02 119.14 120.40 115.53 115.57 0.1M
2022-11-01 120.30 120.63 118.28 119.15 0.1M
2022-10-31 118.86 119.88 118.41 118.49 0.1M
2022-10-28 118.34 119.71 117.73 119.57 0.0M
2022-10-27 119.43 120.25 118.82 118.98 0.1M
2022-10-26 118.96 120.98 118.61 119.42 0.0M
2022-10-25 115.30 118.59 115.30 118.52 0.1M
2022-10-24 117.26 117.67 115.70 115.93 0.1M
2022-10-21 112.65 117.12 112.44 117.01 0.1M
2022-10-20 112.49 115.23 112.41 112.59 0.1M
2022-10-19 113.26 114.11 112.04 112.56 0.1M
2022-10-18 114.31 115.24 112.73 114.02 0.1M
2022-10-17 112.07 112.85 111.63 111.94 0.1M
2022-10-14 114.03 114.03 109.10 109.29 0.1M
2022-10-13 107.49 113.70 107.07 113.25 0.1M
2022-10-12 110.60 110.71 109.93 110.00 0.1M
2022-10-11 110.66 112.52 109.69 110.67 0.1M
2022-10-10 111.51 112.33 110.96 111.56 0.1M
2022-10-07 112.55 112.83 110.24 110.85 0.0M
2022-10-06 113.77 115.02 113.40 113.74 0.1M
2022-10-05 114.74 115.74 113.42 114.89 0.1M
2022-10-04 114.32 116.42 114.32 116.31 0.2M
2022-10-03 109.86 112.73 109.28 112.15 0.4M
2022-09-30 108.21 109.98 107.83 108.16 0.1M
2022-09-29 109.10 109.10 106.91 108.35 0.1M
2022-09-28 107.54 110.55 107.39 110.13 0.2M
2022-09-27 107.87 108.75 106.32 107.20 0.2M
2022-09-26 107.45 109.26 106.29 106.58 0.4M
2022-09-23 109.91 109.99 107.69 109.22 0.2M
2022-09-22 113.99 114.06 112.00 112.15 0.4M
2022-09-21 116.27 116.80 113.40 113.40 0.1M
2022-09-20 116.57 116.57 114.97 115.80 0.1M
2022-09-19 114.60 118.25 114.23 118.11 0.1M
2022-09-16 115.72 116.28 114.64 115.98 0.1M
2022-09-15 118.77 119.89 117.13 117.42 0.1M
2022-09-14 120.32 120.36 118.22 119.26 0.1M
2022-09-13 122.45 123.70 120.81 121.06 0.0M
2022-09-12 126.49 126.69 125.15 125.69 0.1M
2022-09-09 123.69 125.27 123.69 125.08 0.1M
2022-09-08 119.87 122.53 119.75 122.42 0.1M
2022-09-07 117.84 121.27 117.58 121.11 0.1M
2022-09-06 119.18 119.77 117.66 118.31 0.1M
2022-09-02 120.09 121.25 117.96 118.46 0.1M
2022-09-01 118.85 118.85 116.84 118.39 0.2M
2022-08-31 122.11 122.11 120.47 120.54 0.1M
2022-08-30 125.34 125.34 121.58 122.04 0.2M
2022-08-29 124.67 126.34 124.29 125.22 0.1M
2022-08-26 130.32 130.36 126.09 126.09 0.1M
2022-08-25 127.73 129.86 127.73 129.86 0.1M
2022-08-24 126.01 126.99 125.79 126.70 0.1M
2022-08-23 124.85 126.85 124.85 126.26 0.1M
2022-08-22 124.68 125.23 124.15 124.67 0.1M
2022-08-19 128.06 128.24 126.24 126.63 0.1M
2022-08-18 129.21 129.62 128.60 129.22 0.4M
2022-08-17 129.07 129.14 128.01 128.49 0.1M
2022-08-16 129.50 130.89 129.50 130.61 0.1M
2022-08-15 128.62 129.80 127.98 129.64 0.6M
2022-08-12 128.22 130.26 128.22 130.19 0.1M
2022-08-11 128.85 129.96 127.90 128.03 0.1M
2022-08-10 126.81 128.48 126.81 127.69 0.1M
2022-08-09 124.81 124.92 123.86 124.37 0.1M
2022-08-08 125.32 126.31 124.48 124.55 0.1M
2022-08-05 121.70 124.27 121.70 123.99 0.4M
2022-08-04 122.65 123.84 122.17 123.02 0.1M
2022-08-03 122.78 123.06 121.09 122.16 0.1M
2022-08-02 122.32 123.94 121.14 122.13 0.4M
2022-08-01 123.46 123.71 122.27 123.25 0.1M
2022-07-29 123.17 124.74 122.74 124.47 0.2M
2022-07-28 120.74 122.18 120.24 122.09 0.2M
2022-07-27 118.31 120.62 117.32 120.21 0.2M
2022-07-26 118.08 118.62 117.46 117.92 0.1M
2022-07-25 118.32 118.65 117.72 118.49 0.1M
2022-07-22 120.14 120.49 117.40 117.83 0.1M
2022-07-21 117.77 119.43 117.13 119.41 0.1M
2022-07-20 117.78 118.51 117.14 117.95 0.1M
2022-07-19 115.59 118.13 115.45 118.00 0.1M
2022-07-18 115.56 116.31 114.14 114.47 0.2M
2022-07-15 113.08 113.95 111.98 113.76 0.2M
2022-07-14 111.77 111.80 110.35 111.64 0.3M
2022-07-13 113.11 114.98 112.61 114.31 0.2M
2022-07-12 114.77 116.59 114.53 114.80 0.1M
2022-07-11 114.84 116.03 114.50 115.46 0.1M
2022-07-08 117.24 117.24 115.42 116.01 0.1M
2022-07-07 117.02 118.14 116.75 117.12 0.1M
2022-07-06 114.39 115.75 112.96 115.32 0.3M
2022-07-05 115.00 115.07 112.74 114.76 0.3M
2022-07-01 116.54 118.20 115.04 117.98 0.3M
2022-06-30 117.50 119.00 116.19 117.73 0.5M
2022-06-29 120.76 120.80 117.98 119.24 0.5M
2022-06-28 122.55 123.58 120.24 120.38 0.2M
2022-06-27 122.61 122.80 121.35 121.72 0.2M
2022-06-24 118.72 122.70 118.52 122.69 0.2M
2022-06-23 120.08 120.27 116.42 117.72 0.2M
2022-06-22 119.66 121.57 119.42 120.24 0.2M
2022-06-21 123.04 123.78 122.23 122.58 0.3M
2022-06-17 121.62 122.18 119.30 121.14 0.5M
2022-06-16 122.96 123.45 120.45 121.55 0.4M
2022-06-15 128.07 128.39 124.00 126.11 0.3M
2022-06-14 127.38 128.25 125.46 126.62 0.9M
2022-06-13 130.21 130.21 126.49 127.20 0.1M
2022-06-10 134.41 134.94 132.99 133.48 0.6M
2022-06-09 140.13 140.13 136.97 136.97 0.1M
2022-06-08 144.00 144.38 141.37 141.57 0.1M
2022-06-07 142.38 145.12 142.01 145.01 0.1M
2022-06-06 143.30 143.88 142.72 143.57 0.1M
2022-06-03 142.77 143.29 141.74 142.27 0.1M
2022-06-02 141.72 144.11 141.72 144.05 0.1M
2022-06-01 142.00 142.61 138.82 140.41 0.1M
2022-05-31 143.06 143.69 141.43 141.66 0.3M
2022-05-27 141.85 143.89 141.47 143.85 0.1M
2022-05-26 138.07 141.12 138.07 140.42 0.1M
2022-05-25 135.96 138.26 135.55 137.72 0.1M
2022-05-24 136.77 136.83 134.32 136.41 0.1M
2022-05-23 136.59 138.06 135.85 137.57 0.1M
2022-05-20 137.43 137.71 132.11 135.06 0.1M
2022-05-19 133.84 137.69 133.84 135.90 0.2M
2022-05-18 137.98 138.44 134.26 134.70 0.1M
2022-05-17 138.18 139.61 136.97 139.43 0.2M
2022-05-16 135.11 136.12 134.20 135.00 0.1M
2022-05-13 133.97 136.61 133.97 135.15 0.2M
2022-05-12 132.08 134.41 130.12 132.67 0.2M
2022-05-11 134.77 137.92 133.77 133.86 0.1M
2022-05-10 136.45 136.85 132.01 133.81 0.2M
2022-05-09 137.29 138.18 134.07 134.54 0.2M
2022-05-06 141.22 141.22 137.60 140.05 0.2M
2022-05-05 146.57 147.06 140.19 141.70 0.2M
2022-05-04 142.75 146.90 141.74 146.74 0.2M
2022-05-03 140.08 143.14 140.05 142.24 0.2M
2022-05-02 140.21 141.14 137.32 140.15 0.2M
2022-04-29 145.47 146.28 140.57 140.79 0.1M
2022-04-28 143.43 144.65 140.18 144.06 0.1M
2022-04-27 142.23 143.96 141.14 142.05 0.1M
2022-04-26 143.04 143.40 140.09 140.09 0.1M
2022-04-25 141.87 143.31 138.31 142.79 0.2M
2022-04-22 148.53 148.61 143.98 144.33 0.2M
2022-04-21 153.90 154.78 149.05 149.55 0.3M
2022-04-20 153.74 154.87 152.61 153.77 0.2M
2022-04-19 151.96 154.27 151.53 154.02 0.2M
2022-04-18 151.82 153.43 151.80 152.61 0.3M
2022-04-14 152.50 153.62 151.51 151.57 0.7M
2022-04-13 149.94 152.14 149.14 152.14 0.3M
2022-04-12 149.73 151.51 148.57 149.13 0.4M
2022-04-11 148.90 149.92 147.92 148.30 0.2M
2022-04-08 149.35 149.96 148.14 148.94 0.1M
2022-04-07 147.75 148.94 146.14 148.40 0.2M
2022-04-06 148.76 148.76 146.03 147.29 0.2M
2022-04-05 150.85 152.22 148.54 148.93 0.4M
2022-04-04 152.02 152.02 149.58 150.76 0.4M
2022-04-01 150.26 152.07 149.00 151.01 0.3M
2022-03-31 150.43 152.03 149.42 149.56 0.6M
2022-03-30 150.83 151.57 149.88 150.61 0.2M
2022-03-29 148.44 150.34 146.85 150.24 0.1M
2022-03-28 150.86 150.86 148.49 150.10 0.1M
2022-03-25 150.33 151.76 149.79 151.73 0.1M
2022-03-24 148.16 150.22 148.16 150.20 0.1M
2022-03-23 146.70 148.31 146.70 147.52 0.1M
2022-03-22 147.08 148.18 146.48 147.14 0.5M
2022-03-21 144.64 146.97 144.64 146.45 0.1M
2022-03-18 142.04 143.57 141.50 143.47 0.0M
2022-03-17 139.29 142.75 139.29 142.70 0.1M
2022-03-16 139.03 139.89 136.20 139.10 0.2M
2022-03-15 136.00 137.39 134.27 137.20 0.1M
2022-03-14 138.45 138.55 135.74 136.51 0.1M
2022-03-11 139.10 140.34 138.43 138.51 0.1M
2022-03-10 137.30 139.82 137.13 139.58 0.2M
2022-03-09 135.16 138.27 135.00 137.67 0.1M
2022-03-08 135.92 137.52 134.06 134.71 0.1M
2022-03-07 139.82 140.37 135.78 135.84 0.5M
2022-03-04 138.51 140.13 137.56 140.02 0.1M
2022-03-03 139.90 140.09 137.52 139.47 0.1M
2022-03-02 136.74 139.11 136.12 138.51 0.1M
2022-03-01 137.16 138.41 134.02 135.36 0.1M
2022-02-28 136.13 137.76 135.58 136.86 0.4M
2022-02-25 132.79 137.58 132.57 137.49 0.1M
2022-02-24 129.44 132.48 129.05 132.20 0.3M
2022-02-23 134.14 134.40 131.68 131.92 0.1M
2022-02-22 135.16 135.54 132.42 133.21 0.1M
2022-02-18 135.20 135.99 133.95 134.70 0.1M
2022-02-17 136.12 136.78 134.86 135.25 0.0M
2022-02-16 136.04 137.83 136.04 137.63 0.0M
2022-02-15 134.15 136.46 133.81 136.31 0.0M
2022-02-14 134.51 135.11 132.57 133.62 0.0M
2022-02-11 134.81 136.57 134.07 134.68 0.1M
2022-02-10 136.09 139.11 135.21 135.78 0.3M
2022-02-09 134.92 137.18 134.92 136.93 0.0M
2022-02-08 131.60 133.84 131.60 133.63 0.0M
2022-02-07 132.06 132.26 130.67 131.18 0.1M
2022-02-04 132.10 132.83 130.83 131.69 0.1M
2022-02-03 133.87 135.15 132.97 133.03 0.1M
2022-02-02 133.99 135.51 133.26 134.81 0.1M
2022-02-01 132.23 134.32 132.11 134.15 0.0M
2022-01-31 128.71 131.11 128.05 131.07 0.0M
2022-01-28 128.16 128.85 126.15 128.85 0.3M
2022-01-27 130.36 132.16 127.82 128.72 0.1M
2022-01-26 132.04 133.00 127.67 128.95 0.1M
2022-01-25 129.82 131.79 127.47 130.85 0.1M
2022-01-24 128.60 131.69 126.40 131.43 0.1M
2022-01-21 134.64 134.64 131.04 131.56 0.1M
2022-01-20 138.94 139.73 135.66 135.71 0.1M
2022-01-19 140.04 140.36 138.28 138.40 0.1M
2022-01-18 139.70 140.19 138.26 138.93 0.1M
2022-01-14 140.47 141.03 139.23 140.87 0.0M
2022-01-13 142.18 143.18 141.17 141.38 0.0M
2022-01-12 141.47 142.73 140.61 141.97 0.2M
2022-01-11 138.68 140.20 137.45 140.16 0.0M
2022-01-10 139.26 139.46 136.86 138.27 0.1M
2022-01-07 139.81 140.27 138.80 139.78 0.0M
2022-01-06 141.19 141.19 138.62 139.12 0.0M
2022-01-05 142.03 144.15 140.84 140.86 0.1M
2022-01-04 139.76 141.80 139.76 141.09 0.2M
2022-01-03 140.70 140.89 138.92 139.11 0.1M