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
2023-12-29 138.30 138.49 137.85 138.16 0.0M
2023-12-28 139.52 139.52 138.76 138.89 0.0M
2023-12-27 139.65 139.88 139.21 139.60 0.0M
2023-12-26 138.83 139.60 138.81 139.39 0.0M
2023-12-22 138.25 139.13 138.25 138.67 0.0M
2023-12-21 136.96 137.86 136.96 137.86 0.0M
2023-12-20 137.59 138.22 136.23 136.23 0.0M
2023-12-19 138.60 139.16 138.54 138.94 0.0M
2023-12-18 138.03 138.14 137.32 137.32 0.0M
2023-12-15 136.45 137.32 136.18 136.59 0.0M
2023-12-14 135.25 137.35 135.25 136.87 0.0M
2023-12-13 130.57 134.06 130.52 134.01 0.0M
2023-12-12 132.52 133.12 131.51 132.10 0.0M
2023-12-11 130.13 131.70 130.13 131.70 0.0M
2023-12-08 130.29 131.64 130.29 130.80 0.0M
2023-12-07 129.94 130.47 129.88 130.45 0.0M
2023-12-06 130.59 131.04 129.75 129.85 0.0M
2023-12-05 132.02 132.02 130.14 130.16 0.0M
2023-12-04 132.75 133.57 132.23 132.28 0.0M
2023-12-01 132.03 134.06 131.97 133.80 0.0M
2023-11-30 130.54 131.83 130.18 131.75 0.0M
2023-11-29 130.41 131.15 130.41 130.56 0.0M
2023-11-28 129.45 130.57 129.45 130.07 0.0M
2023-11-27 129.77 129.77 128.90 129.65 0.0M
2023-11-24 129.15 130.14 129.15 129.77 0.0M
2023-11-22 128.54 129.36 128.54 129.35 0.0M
2023-11-21 128.82 129.83 128.82 129.30 0.0M
2023-11-20 128.34 129.14 127.96 128.83 0.0M
2023-11-17 128.90 128.90 128.26 128.48 0.0M
2023-11-16 128.11 128.69 127.79 128.46 0.0M
2023-11-15 127.93 129.39 127.90 128.41 0.0M
2023-11-14 126.22 127.84 126.21 127.59 0.0M
2023-11-13 123.05 124.27 123.05 123.72 0.1M
2023-11-10 122.58 124.02 122.44 123.99 0.0M
2023-11-09 123.23 123.47 122.32 122.35 0.0M
2023-11-08 122.90 123.27 122.21 122.83 0.1M
2023-11-07 124.15 124.15 122.71 122.80 0.0M
2023-11-06 126.40 126.40 125.39 125.56 0.0M
2023-11-03 125.99 127.27 125.85 126.50 0.0M
2023-11-02 123.03 124.76 123.03 124.75 0.0M
2023-11-01 122.31 122.52 121.06 122.52 0.0M
2023-10-31 121.62 122.50 121.47 122.22 0.0M
2023-10-30 121.60 122.40 121.22 121.91 0.0M
2023-10-27 120.72 121.40 120.47 120.85 0.0M
2023-10-26 119.69 121.54 119.69 120.65 0.0M
2023-10-25 120.09 120.68 119.22 119.29 0.0M
2023-10-24 119.91 121.65 119.91 121.02 0.0M
2023-10-23 119.83 120.68 119.40 119.42 0.0M
2023-10-20 122.13 122.50 121.02 121.09 0.1M
2023-10-19 123.62 124.53 122.47 122.72 0.0M
2023-10-18 126.47 126.53 124.03 124.03 0.0M
2023-10-17 125.00 127.80 125.00 127.34 0.1M
2023-10-16 125.56 126.84 125.56 125.90 0.0M
2023-10-13 125.68 126.49 124.56 125.08 0.0M
2023-10-12 126.46 126.52 124.44 125.48 0.0M
2023-10-11 127.33 127.45 125.99 126.79 0.0M
2023-10-10 125.55 127.58 125.55 126.61 0.0M
2023-10-09 124.41 125.49 123.67 125.18 0.0M
2023-10-06 123.10 125.40 122.64 124.57 0.0M
2023-10-05 124.74 124.85 122.79 123.28 0.0M
2023-10-04 124.28 124.95 123.20 124.83 0.1M
2023-10-03 124.27 125.45 123.56 124.00 0.0M
2023-10-02 125.75 125.85 123.61 124.47 0.1M
2023-09-29 127.30 127.54 125.93 126.32 0.0M
2023-09-28 125.48 126.90 125.48 126.36 0.0M
2023-09-27 125.76 125.76 124.44 125.12 0.0M
2023-09-26 125.96 126.65 124.69 124.84 0.0M
2023-09-25 126.11 127.68 126.11 127.64 0.0M
2023-09-22 127.17 127.83 126.61 126.68 0.0M
2023-09-21 128.52 128.52 126.85 126.85 0.1M
2023-09-20 130.89 131.73 129.25 129.26 0.0M
2023-09-19 130.46 131.27 129.56 130.60 0.0M
2023-09-18 131.24 131.35 130.31 130.63 0.0M
2023-09-15 131.93 132.71 131.00 131.15 0.1M
2023-09-14 131.64 132.61 131.49 132.32 0.0M
2023-09-13 130.97 131.31 129.87 130.32 0.0M
2023-09-12 130.76 131.86 130.76 131.12 0.0M
2023-09-11 132.04 132.69 131.31 131.38 0.0M
2023-09-08 131.18 131.97 130.99 131.21 0.0M
2023-09-07 131.24 131.88 130.34 131.32 0.1M
2023-09-06 131.84 132.86 131.21 132.14 0.1M
2023-09-05 134.63 134.72 132.52 132.52 0.1M
2023-09-01 135.29 135.53 134.75 134.82 0.2M
2023-08-31 134.28 134.33 133.58 133.78 0.0M
2023-08-30 133.51 133.84 133.21 133.74 0.1M
2023-08-29 130.83 133.45 130.72 133.42 0.1M
2023-08-28 130.40 131.74 130.40 131.13 0.1M
2023-08-25 130.02 130.76 129.02 130.18 0.0M
2023-08-24 129.70 130.75 129.49 129.53 0.0M
2023-08-23 130.33 130.73 129.82 130.29 0.0M
2023-08-22 131.00 131.13 129.77 130.14 0.0M
2023-08-21 129.98 130.43 129.33 130.12 0.0M
2023-08-18 129.17 130.11 129.17 129.85 0.0M
2023-08-17 130.62 131.71 130.01 130.15 0.0M
2023-08-16 130.26 131.06 129.97 129.97 0.1M
2023-08-15 131.76 131.88 130.51 130.70 0.0M
2023-08-14 132.52 133.26 131.54 133.26 0.0M
2023-08-11 132.25 132.94 131.98 132.44 0.2M
2023-08-10 133.48 134.41 132.54 132.83 0.2M
2023-08-09 133.34 134.29 132.98 133.10 0.0M
2023-08-08 132.22 133.48 131.67 133.22 0.1M
2023-08-07 134.38 135.07 133.88 134.86 0.0M
2023-08-04 134.99 135.55 133.69 133.71 0.0M
2023-08-03 134.85 135.35 133.95 134.27 0.1M
2023-08-02 136.13 136.78 135.32 135.34 0.1M
2023-08-01 137.51 138.21 137.25 137.66 0.1M
2023-07-31 137.51 138.68 137.51 138.68 0.0M
2023-07-28 137.46 137.60 136.60 137.32 0.1M
2023-07-27 137.66 137.76 136.18 136.24 0.1M
2023-07-26 136.99 137.67 136.27 137.22 0.1M
2023-07-25 135.87 138.27 135.87 137.79 0.2M
2023-07-24 135.06 135.63 134.70 135.41 0.0M
2023-07-21 134.35 134.99 133.87 134.86 0.0M
2023-07-20 135.32 135.32 134.30 134.91 0.0M
2023-07-19 135.51 135.51 134.36 134.67 0.1M
2023-07-18 133.83 135.98 133.83 135.58 0.1M
2023-07-17 133.51 134.73 133.51 134.51 0.0M
2023-07-14 135.75 135.75 133.92 134.35 0.0M
2023-07-13 135.36 135.81 134.81 135.60 0.0M
2023-07-12 134.63 135.28 133.98 134.87 0.1M
2023-07-11 132.46 132.81 131.92 132.76 0.0M
2023-07-10 130.87 132.16 130.85 131.43 0.0M
2023-07-07 129.41 132.51 129.41 131.10 0.1M
2023-07-06 129.08 129.60 127.53 129.52 0.1M
2023-07-05 132.64 132.64 130.49 130.52 0.3M
2023-07-03 132.81 134.40 132.81 133.75 0.7M
2023-06-30 132.14 133.32 132.14 133.05 0.0M
2023-06-29 130.18 131.84 130.18 131.77 0.0M
2023-06-28 130.75 130.75 129.71 130.16 0.0M
2023-06-27 129.45 131.21 129.43 131.12 0.0M
2023-06-26 128.51 129.53 128.51 129.34 0.0M
2023-06-23 127.57 128.20 127.18 128.05 0.1M
2023-06-22 128.82 129.16 128.02 129.01 0.0M
2023-06-21 128.42 130.06 128.26 129.60 0.0M
2023-06-20 129.90 129.90 128.49 129.14 0.0M
2023-06-16 131.12 131.12 130.51 131.01 0.0M
2023-06-15 129.72 131.43 129.60 131.08 0.1M
2023-06-14 131.28 131.62 129.19 129.85 0.2M
2023-06-13 128.39 130.51 128.09 130.45 0.8M
2023-06-12 126.57 127.25 125.82 127.17 0.0M
2023-06-09 127.23 127.23 126.16 126.53 0.0M
2023-06-08 128.36 128.68 126.72 127.61 0.0M
2023-06-07 126.44 128.28 126.44 128.20 0.1M
2023-06-06 125.77 127.28 125.77 127.14 0.1M
2023-06-05 126.62 127.49 125.66 126.18 0.2M
2023-06-02 124.58 126.65 124.54 126.35 0.1M
2023-06-01 121.24 122.65 120.94 122.20 0.1M
2023-05-31 121.00 121.29 120.39 120.69 0.0M
2023-05-30 123.02 123.02 121.43 122.10 0.0M
2023-05-26 123.55 123.83 122.62 123.03 0.1M
2023-05-25 123.14 123.14 122.00 122.59 0.1M
2023-05-24 123.89 124.00 122.81 123.03 0.0M
2023-05-23 125.80 125.80 124.46 124.73 0.0M
2023-05-22 127.53 127.60 126.57 126.63 0.0M
2023-05-19 127.82 127.85 126.78 127.12 0.0M
2023-05-18 125.88 127.18 125.21 127.06 0.0M
2023-05-17 126.07 126.73 125.64 126.32 0.0M
2023-05-16 127.00 127.00 125.36 125.36 0.1M
2023-05-15 126.83 127.74 126.46 127.60 0.0M
2023-05-12 126.72 126.82 125.51 126.44 0.1M
2023-05-11 126.29 126.77 125.73 126.21 0.0M
2023-05-10 129.71 129.71 126.40 127.68 0.1M
2023-05-09 128.36 128.59 127.46 127.95 0.1M
2023-05-08 130.10 130.55 128.78 129.05 0.1M
2023-05-05 128.34 129.84 128.34 129.33 0.1M
2023-05-04 128.34 128.87 126.78 127.21 0.8M
2023-05-03 130.26 130.90 128.51 128.53 0.1M
2023-05-02 129.90 130.16 127.93 130.01 0.1M
2023-05-01 131.39 131.60 130.56 130.90 0.0M
2023-04-28 129.56 130.97 129.56 130.80 0.1M
2023-04-27 128.40 129.65 127.64 129.64 0.1M
2023-04-26 129.24 129.24 127.49 127.95 0.1M
2023-04-25 131.22 131.22 129.20 129.30 0.1M
2023-04-24 131.66 132.45 131.14 132.42 0.9M
2023-04-21 131.99 131.99 130.86 131.47 0.0M
2023-04-20 132.15 133.58 132.15 132.94 0.0M
2023-04-19 132.68 133.40 132.64 133.19 0.0M
2023-04-18 133.55 134.22 133.28 133.93 0.0M
2023-04-17 132.86 133.31 132.34 133.31 0.0M
2023-04-14 133.37 134.46 132.25 132.95 0.1M
2023-04-13 132.51 134.28 132.28 133.75 0.0M
2023-04-12 133.83 133.83 132.35 132.45 0.0M
2023-04-11 132.16 133.16 132.16 132.42 0.0M
2023-04-10 129.63 131.44 129.63 131.34 0.0M
2023-04-06 129.99 130.42 129.19 130.26 0.1M
2023-04-05 129.67 130.60 129.51 130.52 0.1M
2023-04-04 133.19 133.19 130.30 130.93 0.1M
2023-04-03 132.65 133.46 132.20 133.17 0.1M
2023-03-31 130.67 132.68 130.67 132.53 0.0M
2023-03-30 131.10 131.19 130.32 130.72 0.0M
2023-03-29 129.81 130.21 129.37 129.86 0.0M
2023-03-28 128.29 128.52 127.81 128.37 0.1M
2023-03-27 127.70 128.55 126.65 127.80 0.0M
2023-03-24 124.71 126.96 123.93 126.64 0.0M
2023-03-23 126.45 128.42 124.98 125.76 0.1M
2023-03-22 128.55 129.35 126.14 126.14 0.1M
2023-03-21 128.50 128.91 127.79 128.43 0.1M
2023-03-20 125.46 126.97 125.46 126.80 0.0M
2023-03-17 125.35 125.39 124.03 124.32 0.1M
2023-03-16 123.32 126.06 122.99 125.99 0.0M
2023-03-15 126.13 126.13 122.78 124.51 0.1M
2023-03-14 130.37 131.00 128.05 129.35 0.1M
2023-03-13 127.98 129.10 126.90 127.74 0.1M
2023-03-10 132.01 132.01 128.63 128.90 0.0M
2023-03-09 135.67 135.78 131.72 132.08 0.0M
2023-03-08 134.94 135.88 134.94 135.75 0.0M
2023-03-07 137.38 137.38 134.62 134.93 0.0M
2023-03-06 139.98 139.98 137.75 138.03 0.0M
2023-03-03 139.33 140.51 138.27 140.34 0.1M
2023-03-02 135.74 138.41 135.64 138.17 0.0M
2023-03-01 135.98 137.74 135.98 136.63 0.2M
2023-02-28 134.28 136.09 134.28 135.32 0.0M
2023-02-27 134.48 135.19 134.21 134.22 0.0M
2023-02-24 130.54 133.64 130.04 133.51 0.1M
2023-02-23 132.96 133.47 130.91 132.62 0.0M
2023-02-22 131.93 133.07 131.80 132.62 0.0M
2023-02-21 132.93 133.46 131.49 131.67 0.0M
2023-02-17 134.27 134.27 133.08 133.58 0.0M
2023-02-16 135.00 136.81 134.54 135.33 0.1M
2023-02-15 134.57 136.17 134.20 136.17 0.0M
2023-02-14 134.84 136.26 134.33 136.05 0.1M
2023-02-13 134.78 135.82 134.63 135.48 0.0M
2023-02-10 134.08 134.78 133.40 134.69 0.0M
2023-02-09 137.12 137.32 133.65 134.21 0.0M
2023-02-08 137.50 138.35 136.33 136.44 0.0M
2023-02-07 135.73 138.02 135.46 137.61 0.0M
2023-02-06 136.99 136.99 135.34 136.08 0.1M
2023-02-03 138.31 140.01 137.70 137.75 0.0M
2023-02-02 140.32 140.32 138.22 140.06 0.1M
2023-02-01 138.16 141.48 137.66 140.43 0.1M
2023-01-31 136.32 139.01 136.32 138.97 0.0M
2023-01-30 136.30 137.82 136.08 136.12 0.0M
2023-01-27 136.78 138.14 136.76 137.36 0.0M
2023-01-26 136.08 137.84 135.40 137.84 0.1M
2023-01-25 134.46 136.14 133.71 136.11 0.1M
2023-01-24 134.57 135.67 133.47 135.50 0.0M
2023-01-23 134.50 135.50 134.08 135.20 0.1M
2023-01-20 131.87 134.74 131.61 134.74 0.0M
2023-01-19 131.74 132.59 131.02 132.11 0.0M
2023-01-18 135.98 136.38 132.87 132.92 0.0M
2023-01-17 136.72 136.73 134.59 134.59 0.1M
2023-01-13 134.98 136.58 134.87 136.47 0.1M
2023-01-12 135.07 135.81 133.84 135.43 0.2M
2023-01-11 134.09 134.58 133.43 134.50 0.1M
2023-01-10 131.02 132.83 130.72 132.69 0.0M
2023-01-09 131.00 132.57 130.55 130.85 0.1M
2023-01-06 126.72 130.16 126.72 129.95 0.0M
2023-01-05 125.13 126.03 124.08 125.50 0.1M
2023-01-04 125.24 127.02 125.23 126.70 0.0M
2023-01-03 124.95 125.68 123.45 124.47 0.2M