iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
176.39
-3.18 (-1.77%)
Mar 6, 2026, 4:00 PM EST - Market closed
IYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 176.70 | 177.52 | 174.60 | 176.39 | 176.39 | -1.77% | 262,534 |
| Mar 5, 2026 | 181.85 | 182.63 | 178.24 | 179.57 | 179.57 | -2.01% | 97,194 |
| Mar 4, 2026 | 184.68 | 185.30 | 182.70 | 183.25 | 183.25 | -0.07% | 334,337 |
| Mar 3, 2026 | 182.82 | 183.50 | 177.87 | 183.37 | 183.37 | -3.28% | 133,778 |
| Mar 2, 2026 | 188.43 | 189.81 | 186.84 | 189.59 | 189.59 | 0.55% | 117,123 |
| Feb 27, 2026 | 187.10 | 188.81 | 186.66 | 188.56 | 188.56 | 0.75% | 64,033 |
| Feb 26, 2026 | 187.09 | 187.30 | 184.24 | 187.16 | 187.16 | -0.12% | 67,933 |
| Feb 25, 2026 | 188.63 | 188.63 | 186.18 | 187.39 | 187.39 | 0.16% | 95,729 |
| Feb 24, 2026 | 184.40 | 187.61 | 184.40 | 187.09 | 187.09 | 0.99% | 513,262 |
| Feb 23, 2026 | 183.78 | 185.81 | 183.10 | 185.25 | 185.25 | 0.63% | 76,724 |
| Feb 20, 2026 | 181.68 | 184.37 | 181.60 | 184.09 | 184.09 | 0.82% | 48,942 |
| Feb 19, 2026 | 181.41 | 182.99 | 180.86 | 182.59 | 182.59 | -0.16% | 49,289 |
| Feb 18, 2026 | 182.78 | 184.36 | 182.05 | 182.88 | 182.88 | 0.92% | 72,262 |
| Feb 17, 2026 | 181.28 | 181.69 | 178.39 | 181.21 | 181.21 | -1.02% | 102,169 |
| Feb 13, 2026 | 179.99 | 184.11 | 179.05 | 183.08 | 183.08 | 1.29% | 80,220 |
| Feb 12, 2026 | 185.42 | 186.68 | 180.72 | 180.75 | 180.75 | -2.31% | 94,764 |
| Feb 11, 2026 | 183.30 | 185.06 | 182.34 | 185.03 | 185.03 | 2.01% | 157,948 |
| Feb 10, 2026 | 179.45 | 181.85 | 179.39 | 181.39 | 181.39 | 1.05% | 201,103 |
| Feb 9, 2026 | 176.91 | 179.96 | 176.35 | 179.51 | 179.51 | 1.53% | 37,129 |
| Feb 6, 2026 | 174.28 | 176.84 | 174.28 | 176.81 | 176.81 | 2.30% | 33,279 |
| Feb 5, 2026 | 175.79 | 175.79 | 172.67 | 172.84 | 172.84 | -2.96% | 64,215 |
| Feb 4, 2026 | 178.32 | 179.61 | 175.84 | 178.12 | 178.12 | 0.90% | 110,983 |
| Feb 3, 2026 | 174.66 | 177.21 | 174.22 | 176.53 | 176.53 | 2.84% | 225,856 |
| Feb 2, 2026 | 169.74 | 171.78 | 169.74 | 171.65 | 171.65 | 0.80% | 725,868 |
| Jan 30, 2026 | 171.49 | 173.19 | 168.54 | 170.29 | 170.29 | -3.27% | 104,364 |
| Jan 29, 2026 | 179.43 | 179.47 | 173.17 | 176.04 | 176.04 | -0.56% | 122,017 |
| Jan 28, 2026 | 177.38 | 177.38 | 175.25 | 177.03 | 177.03 | 0.54% | 73,800 |
| Jan 27, 2026 | 174.98 | 176.22 | 174.34 | 176.08 | 176.08 | 0.30% | 66,457 |
| Jan 26, 2026 | 177.84 | 177.88 | 175.50 | 175.56 | 175.56 | 0.17% | 262,552 |
| Jan 23, 2026 | 173.79 | 175.44 | 172.94 | 175.26 | 175.26 | 1.05% | 106,639 |
| Jan 22, 2026 | 172.94 | 174.76 | 172.38 | 173.44 | 173.44 | 0.43% | 94,956 |
| Jan 21, 2026 | 171.78 | 173.00 | 170.98 | 172.70 | 172.70 | 1.76% | 72,633 |
| Jan 20, 2026 | 169.12 | 169.91 | 168.35 | 169.72 | 169.72 | 0.15% | 53,737 |
| Jan 16, 2026 | 169.03 | 169.46 | 167.50 | 169.46 | 169.46 | -0.50% | 101,180 |
| Jan 15, 2026 | 169.31 | 170.70 | 168.92 | 170.31 | 170.31 | 0.53% | 249,442 |
| Jan 14, 2026 | 168.81 | 169.82 | 168.12 | 169.42 | 169.42 | 0.86% | 123,877 |
| Jan 13, 2026 | 167.78 | 168.11 | 167.10 | 167.98 | 167.98 | 0.72% | 112,205 |
| Jan 12, 2026 | 166.21 | 167.29 | 165.86 | 166.78 | 166.78 | 1.12% | 254,281 |
| Jan 9, 2026 | 163.11 | 164.94 | 163.07 | 164.94 | 164.94 | 1.40% | 91,108 |
| Jan 8, 2026 | 160.07 | 162.67 | 159.46 | 162.67 | 162.67 | 0.80% | 550,759 |
| Jan 7, 2026 | 161.92 | 161.92 | 160.29 | 161.38 | 161.38 | -1.05% | 92,898 |
| Jan 6, 2026 | 159.94 | 163.31 | 159.94 | 163.09 | 163.09 | 2.59% | 69,075 |
| Jan 5, 2026 | 157.64 | 159.50 | 157.35 | 158.98 | 158.98 | 1.48% | 236,996 |
| Jan 2, 2026 | 155.18 | 156.66 | 154.11 | 156.66 | 156.66 | 1.75% | 906,261 |
| Dec 31, 2025 | 155.08 | 155.08 | 153.85 | 153.96 | 153.96 | -0.98% | 48,653 |
| Dec 30, 2025 | 155.75 | 156.02 | 155.15 | 155.48 | 155.48 | 0.08% | 24,782 |
| Dec 29, 2025 | 155.53 | 155.83 | 154.69 | 155.36 | 155.36 | -1.42% | 33,829 |
| Dec 26, 2025 | 157.90 | 157.90 | 156.90 | 157.60 | 157.60 | 0.54% | 52,915 |
| Dec 24, 2025 | 156.78 | 156.94 | 156.11 | 156.76 | 156.76 | 0.04% | 29,385 |
| Dec 23, 2025 | 157.00 | 157.00 | 155.99 | 156.70 | 156.70 | 0.20% | 485,914 |
| Dec 22, 2025 | 155.33 | 156.53 | 155.33 | 156.39 | 156.39 | 1.72% | 39,488 |
| Dec 19, 2025 | 152.20 | 154.36 | 152.20 | 153.74 | 153.74 | 0.90% | 33,450 |
| Dec 18, 2025 | 152.71 | 153.77 | 152.24 | 152.37 | 152.37 | 0.09% | 20,901 |
| Dec 17, 2025 | 151.81 | 153.24 | 151.76 | 152.23 | 152.23 | 0.50% | 19,769 |
| Dec 16, 2025 | 151.72 | 152.07 | 150.68 | 151.47 | 151.47 | -0.76% | 18,792 |
| Dec 15, 2025 | 153.97 | 153.97 | 152.15 | 152.63 | 151.87 | -0.12% | 21,110 |
| Dec 12, 2025 | 154.13 | 154.72 | 151.93 | 152.81 | 152.05 | -0.12% | 57,639 |
| Dec 11, 2025 | 149.11 | 153.08 | 149.11 | 152.99 | 152.23 | 2.47% | 59,379 |
| Dec 10, 2025 | 145.82 | 149.33 | 145.82 | 149.30 | 148.56 | 2.24% | 24,078 |
| Dec 9, 2025 | 145.40 | 147.21 | 145.40 | 146.03 | 145.31 | 0.17% | 12,547 |
| Dec 8, 2025 | 147.90 | 147.90 | 145.70 | 145.78 | 145.06 | -1.50% | 22,146 |
| Dec 5, 2025 | 149.62 | 150.37 | 148.00 | 148.00 | 147.27 | -0.55% | 89,375 |
| Dec 4, 2025 | 148.74 | 149.08 | 148.13 | 148.82 | 148.08 | -0.35% | 20,936 |
| Dec 3, 2025 | 149.14 | 149.98 | 149.09 | 149.35 | 148.61 | 0.62% | 39,337 |
| Dec 2, 2025 | 149.26 | 149.26 | 147.36 | 148.43 | 147.69 | -0.53% | 202,161 |
| Dec 1, 2025 | 149.60 | 150.43 | 149.14 | 149.22 | 148.48 | -0.16% | 1,164,184 |
| Nov 28, 2025 | 148.82 | 149.74 | 148.73 | 149.46 | 148.72 | 0.47% | 14,179 |
| Nov 26, 2025 | 146.59 | 149.23 | 146.59 | 148.76 | 148.02 | 1.64% | 19,563 |
| Nov 25, 2025 | 145.25 | 146.63 | 145.19 | 146.36 | 145.63 | 1.40% | 34,785 |
| Nov 24, 2025 | 142.65 | 144.55 | 142.65 | 144.34 | 143.62 | 1.02% | 11,453 |
| Nov 21, 2025 | 140.48 | 143.51 | 140.48 | 142.88 | 142.17 | 2.02% | 15,493 |
| Nov 20, 2025 | 144.47 | 144.83 | 140.05 | 140.05 | 139.36 | -2.41% | 18,705 |
| Nov 19, 2025 | 143.69 | 144.50 | 142.84 | 143.51 | 142.80 | 0.60% | 17,407 |
| Nov 18, 2025 | 143.27 | 143.70 | 141.76 | 142.65 | 141.94 | 0.11% | 18,308 |
| Nov 17, 2025 | 144.24 | 144.96 | 142.29 | 142.49 | 141.78 | -1.61% | 11,942 |
| Nov 14, 2025 | 144.02 | 146.09 | 143.92 | 144.82 | 144.10 | -0.96% | 16,342 |
| Nov 13, 2025 | 147.71 | 147.97 | 145.81 | 146.23 | 145.50 | -1.10% | 31,494 |
| Nov 12, 2025 | 147.06 | 148.36 | 147.00 | 147.86 | 147.13 | 1.46% | 27,010 |
| Nov 11, 2025 | 145.07 | 145.95 | 144.64 | 145.73 | 145.01 | 1.03% | 53,986 |
| Nov 10, 2025 | 143.44 | 144.55 | 142.73 | 144.25 | 143.53 | 1.48% | 42,939 |
| Nov 7, 2025 | 140.02 | 142.25 | 139.83 | 142.14 | 141.43 | 1.70% | 41,282 |
| Nov 6, 2025 | 141.27 | 142.05 | 139.76 | 139.77 | 139.08 | -0.79% | 45,904 |
| Nov 5, 2025 | 140.00 | 141.30 | 139.97 | 140.89 | 140.19 | 1.20% | 144,927 |
| Nov 4, 2025 | 139.87 | 140.20 | 139.08 | 139.22 | 138.53 | -1.55% | 99,989 |
| Nov 3, 2025 | 142.54 | 142.54 | 139.77 | 141.41 | 140.71 | -0.82% | 1,291,125 |
| Oct 31, 2025 | 142.98 | 143.25 | 142.08 | 142.58 | 141.87 | -0.66% | 19,028 |
| Oct 30, 2025 | 144.15 | 144.70 | 143.53 | 143.53 | 142.82 | -1.21% | 18,473 |
| Oct 29, 2025 | 147.07 | 147.34 | 144.88 | 145.29 | 144.57 | -1.00% | 26,098 |
| Oct 28, 2025 | 146.56 | 147.72 | 146.26 | 146.76 | 146.03 | -0.37% | 25,250 |
| Oct 27, 2025 | 147.67 | 147.98 | 146.65 | 147.31 | 146.58 | -0.64% | 24,684 |
| Oct 24, 2025 | 148.21 | 149.34 | 148.15 | 148.26 | 147.52 | -0.40% | 20,886 |
| Oct 23, 2025 | 147.56 | 149.27 | 147.56 | 148.86 | 148.12 | 1.87% | 19,815 |
| Oct 22, 2025 | 145.97 | 146.73 | 145.16 | 146.13 | 145.40 | -0.48% | 70,116 |
| Oct 21, 2025 | 147.06 | 147.28 | 146.36 | 146.84 | 146.11 | -1.94% | 29,891 |
| Oct 20, 2025 | 148.39 | 149.78 | 148.39 | 149.75 | 149.01 | 1.94% | 19,333 |
| Oct 17, 2025 | 147.35 | 147.97 | 146.12 | 146.90 | 146.17 | -0.89% | 17,034 |
| Oct 16, 2025 | 149.12 | 149.66 | 147.66 | 148.22 | 147.48 | -0.39% | 61,247 |
| Oct 15, 2025 | 149.89 | 150.45 | 147.93 | 148.80 | 148.06 | -0.28% | 62,437 |
| Oct 14, 2025 | 146.84 | 149.94 | 146.63 | 149.22 | 148.48 | 0.59% | 29,995 |
| Oct 13, 2025 | 147.77 | 149.34 | 147.77 | 148.35 | 147.61 | 2.04% | 16,959 |