Skip to main content
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
179.56
-0.75 (-0.42%)
Jun 29, 2026, 9:40 AM EDT - Market open

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026180.92181.80179.87180.31180.31-0.81%41,818
Jun 25, 2026180.41182.92180.23181.79181.791.41%49,168
Jun 24, 2026179.13180.88178.65179.26179.26-0.73%1,034,311
Jun 23, 2026182.11182.57180.41180.57180.57-2.46%88,351
Jun 22, 2026183.87185.48183.19185.12185.12-0.12%224,457
Jun 18, 2026187.45187.78185.20185.34185.34-0.89%49,357
Jun 17, 2026188.77191.37186.72187.01187.01-1.04%92,165
Jun 16, 2026189.65190.43188.71188.98188.98-0.03%78,364
Jun 15, 2026190.67191.26188.74189.03189.030.85%261,886
Jun 12, 2026186.55188.81186.23187.93187.441.70%1,572,087
Jun 11, 2026179.97184.96179.97184.79184.313.71%67,913
Jun 10, 2026182.08182.96178.07178.18177.72-2.66%54,811
Jun 9, 2026182.83183.95179.12183.04182.571.48%246,295
Jun 8, 2026182.07182.79180.25180.37179.90-0.67%128,861
Jun 5, 2026186.18186.23181.12181.59181.12-3.21%649,175
Jun 4, 2026188.16188.89187.24187.61187.120.10%41,840
Jun 3, 2026186.38189.36186.38187.42186.93-0.03%256,736
Jun 2, 2026184.54187.75184.54187.48186.991.75%68,428
Jun 1, 2026182.65184.75181.29184.25183.77-0.29%151,234
May 29, 2026184.93186.01184.18184.78184.30-0.34%69,046
May 28, 2026183.95185.71181.75185.41184.930.46%282,770
May 27, 2026184.18185.26184.18184.57184.09-0.40%40,279
May 26, 2026183.27185.40183.27185.31184.832.02%309,921
May 22, 2026181.33182.33180.58181.64181.170.70%1,329,667
May 21, 2026178.32181.27177.51180.38179.910.83%49,171
May 20, 2026176.45178.91176.45178.90178.441.48%49,813
May 19, 2026177.77177.81175.25176.29175.83-1.91%64,800
May 18, 2026180.40180.87179.14179.73179.26-0.27%350,817
May 15, 2026183.06183.06180.07180.22179.75-3.08%85,787
May 14, 2026188.45188.45185.51185.94185.46-1.20%82,951
May 13, 2026187.56188.78187.06188.19187.700.41%137,059
May 12, 2026186.70187.61183.74187.42186.93-0.07%77,328
May 11, 2026185.28188.00185.28187.56187.071.90%227,642
May 8, 2026184.73184.82183.73184.07183.590.75%64,879
May 7, 2026187.78187.78182.70182.70182.23-1.84%333,436
May 6, 2026185.36186.54185.10186.13185.652.28%62,189
May 5, 2026181.03182.65180.25181.98181.511.65%106,741
May 4, 2026180.60180.91178.70179.03178.57-1.09%147,659
May 1, 2026181.72183.04181.01181.01180.54-0.29%113,892
Apr 30, 2026179.70182.23179.70181.54181.071.39%50,342
Apr 29, 2026181.05181.05178.80179.06178.60-1.49%100,728
Apr 28, 2026183.85183.85180.67181.76181.29-1.34%69,599
Apr 27, 2026184.72185.06183.12184.22183.74-0.12%50,136
Apr 24, 2026183.84184.70182.40184.45183.970.69%31,838
Apr 23, 2026182.99183.47181.14183.18182.71-0.64%70,660
Apr 22, 2026185.48185.64183.66184.37183.890.64%33,545
Apr 21, 2026185.45186.37183.09183.19182.72-1.30%64,197
Apr 20, 2026184.13185.91183.55185.61185.130.51%74,531
Apr 17, 2026183.18185.81182.55184.66184.180.56%158,664
Apr 16, 2026183.10184.40182.84183.64183.160.56%2,367,016
Apr 15, 2026184.52184.52182.26182.62182.14-1.28%85,161
Apr 14, 2026185.96185.96184.08184.98184.50-0.40%128,542
Apr 13, 2026184.39185.90184.20185.72185.240.14%538,289
Apr 10, 2026185.40186.43185.18185.46184.980.58%95,601
Apr 9, 2026183.41185.57183.41184.39183.910.28%142,843
Apr 8, 2026182.13183.88180.51183.88183.403.32%128,439
Apr 7, 2026178.12178.87176.40177.97177.51-0.07%98,314
Apr 6, 2026178.62179.25176.81178.09177.63-0.39%89,124
Apr 2, 2026176.73180.58175.90178.79178.330.02%183,365
Apr 1, 2026178.15179.49177.40178.76178.301.61%308,887
Mar 31, 2026173.66176.67173.00175.92175.462.70%649,437
Mar 30, 2026173.37174.19170.88171.30170.860.22%752,100
Mar 27, 2026170.32172.01170.09170.92170.480.08%39,289
Mar 26, 2026170.12172.77169.44170.78170.34-0.95%76,939
Mar 25, 2026171.47172.62170.26172.42171.972.22%1,333,275
Mar 24, 2026164.55169.39164.50168.67168.231.84%93,909
Mar 23, 2026164.80168.04164.80165.62165.191.40%580,487
Mar 20, 2026166.95167.23162.46163.34162.92-2.16%159,852
Mar 19, 2026166.15167.79164.53166.94166.51-2.27%961,998
Mar 18, 2026172.12173.40170.72170.81170.37-2.15%776,794
Mar 17, 2026174.99175.91174.29174.56174.110.30%28,002
Mar 16, 2026174.09175.67173.22174.51173.590.63%92,210
Mar 13, 2026177.84177.84172.70173.42172.51-1.99%52,900
Mar 12, 2026177.59178.39176.71176.94176.01-0.52%98,818
Mar 11, 2026176.50177.86174.96177.86176.920.12%36,159
Mar 10, 2026177.33179.61177.33177.65176.710.16%34,826
Mar 9, 2026173.68178.03171.40177.36176.430.55%108,475
Mar 6, 2026176.70177.52174.60176.39175.46-1.77%262,534
Mar 5, 2026181.85182.63178.24179.57178.62-2.01%97,295
Mar 4, 2026184.68185.30182.70183.25182.28-0.07%334,415
Mar 3, 2026182.82183.50177.87183.37182.40-3.28%133,849
Mar 2, 2026188.43189.81186.84189.59188.590.55%117,123
Feb 27, 2026187.10188.81186.66188.56187.570.75%64,052
Feb 26, 2026187.09187.30184.24187.16186.17-0.12%68,662
Feb 25, 2026188.63188.63186.18187.39186.400.16%95,729
Feb 24, 2026184.40187.61184.40187.09186.100.99%513,392
Feb 23, 2026183.78185.81183.10185.25184.270.63%76,779
Feb 20, 2026181.68184.37181.60184.09183.120.82%50,556
Feb 19, 2026181.41182.99180.86182.59181.63-0.16%49,383
Feb 18, 2026182.78184.36182.05182.88181.920.92%72,377
Feb 17, 2026181.28181.69178.39181.21180.26-1.02%102,174
Feb 13, 2026179.99184.11179.05183.08182.121.29%80,222
Feb 12, 2026185.42186.68180.72180.75179.80-2.31%94,765
Feb 11, 2026183.30185.06182.34185.03184.062.01%157,978
Feb 10, 2026179.45181.85179.39181.39180.431.05%201,230
Feb 9, 2026176.91179.96176.35179.51178.561.53%37,129
Feb 6, 2026174.28176.84174.28176.81175.882.30%33,289
Feb 5, 2026175.79175.79172.67172.84171.93-2.96%64,480
Feb 4, 2026178.32179.61175.84178.12177.180.90%111,106
Feb 3, 2026174.66177.21174.22176.53175.602.84%225,857