Skip to main content
iShares U.S. Basic Materials ETF (IYM)
NYSEARCA: IYM · Real-Time Price · USD
181.76
-2.46 (-1.34%)
At close: Apr 28, 2026, 4:00 PM EDT
181.70
-0.06 (-0.03%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026183.85183.85180.67181.76181.76-1.34%69,569
Apr 27, 2026184.72185.06183.12184.22184.22-0.12%50,134
Apr 24, 2026183.84184.70182.40184.45184.450.69%31,838
Apr 23, 2026182.99183.47181.14183.18183.18-0.64%70,660
Apr 22, 2026185.48185.64183.66184.37184.370.64%33,545
Apr 21, 2026185.45186.37183.09183.19183.19-1.30%64,197
Apr 20, 2026184.13185.91183.55185.61185.610.51%74,528
Apr 17, 2026183.18185.81182.55184.66184.660.56%158,640
Apr 16, 2026183.10184.40182.84183.64183.640.56%2,366,816
Apr 15, 2026184.52184.52182.26182.62182.62-1.28%85,161
Apr 14, 2026185.96185.96184.08184.98184.98-0.40%128,516
Apr 13, 2026184.39185.90184.20185.72185.720.14%538,289
Apr 10, 2026185.40186.43185.18185.46185.460.58%95,601
Apr 9, 2026183.41185.57183.41184.39184.390.28%142,640
Apr 8, 2026182.13183.88180.51183.88183.883.32%128,438
Apr 7, 2026178.12178.87176.40177.97177.97-0.07%96,610
Apr 6, 2026178.62179.25176.81178.09178.09-0.39%89,124
Apr 2, 2026176.73180.58175.90178.79178.790.02%183,365
Apr 1, 2026178.15179.49177.40178.76178.761.61%308,543
Mar 31, 2026173.66176.67173.00175.92175.922.70%649,341
Mar 30, 2026173.37174.19170.88171.30171.300.22%752,076
Mar 27, 2026170.32172.01170.09170.92170.920.08%39,189
Mar 26, 2026170.12172.77169.44170.78170.78-0.95%76,541
Mar 25, 2026171.47172.62170.26172.42172.422.22%1,332,903
Mar 24, 2026164.55169.39164.50168.67168.671.84%93,909
Mar 23, 2026164.80168.04164.80165.62165.621.40%121,972
Mar 20, 2026166.95167.23162.46163.34163.34-2.16%157,549
Mar 19, 2026166.15167.79164.53166.94166.94-2.27%961,996
Mar 18, 2026172.12173.40170.72170.81170.81-2.15%776,174
Mar 17, 2026174.99175.91174.29174.56174.560.03%28,002
Mar 16, 2026174.09175.67173.22174.51174.040.63%92,210
Mar 13, 2026177.84177.84172.70173.42172.95-1.99%52,900
Mar 12, 2026177.59178.39176.71176.94176.47-0.52%98,818
Mar 11, 2026176.50177.86174.96177.86177.380.12%36,159
Mar 10, 2026177.33179.61177.33177.65177.170.16%34,826
Mar 9, 2026173.68178.03171.40177.36176.880.55%108,475
Mar 6, 2026176.70177.52174.60176.39175.92-1.77%262,534
Mar 5, 2026181.85182.63178.24179.57179.09-2.01%97,295
Mar 4, 2026184.68185.30182.70183.25182.76-0.07%334,415
Mar 3, 2026182.82183.50177.87183.37182.88-3.28%133,849
Mar 2, 2026188.43189.81186.84189.59189.080.55%117,123
Feb 27, 2026187.10188.81186.66188.56188.050.75%64,052
Feb 26, 2026187.09187.30184.24187.16186.66-0.12%68,662
Feb 25, 2026188.63188.63186.18187.39186.890.16%95,729
Feb 24, 2026184.40187.61184.40187.09186.590.99%513,392
Feb 23, 2026183.78185.81183.10185.25184.750.63%76,779
Feb 20, 2026181.68184.37181.60184.09183.600.82%50,556
Feb 19, 2026181.41182.99180.86182.59182.10-0.16%49,383
Feb 18, 2026182.78184.36182.05182.88182.390.92%72,377
Feb 17, 2026181.28181.69178.39181.21180.72-1.02%102,174
Feb 13, 2026179.99184.11179.05183.08182.591.29%80,222
Feb 12, 2026185.42186.68180.72180.75180.26-2.31%94,765
Feb 11, 2026183.30185.06182.34185.03184.532.01%157,978
Feb 10, 2026179.45181.85179.39181.39180.901.05%201,230
Feb 9, 2026176.91179.96176.35179.51179.031.53%37,129
Feb 6, 2026174.28176.84174.28176.81176.342.30%33,289
Feb 5, 2026175.79175.79172.67172.84172.38-2.96%64,480
Feb 4, 2026178.32179.61175.84178.12177.640.90%111,106
Feb 3, 2026174.66177.21174.22176.53176.062.84%225,857
Feb 2, 2026169.74171.78169.74171.65171.190.80%725,872
Jan 30, 2026171.49173.19168.54170.29169.83-3.27%104,381
Jan 29, 2026179.43179.47173.17176.04175.57-0.56%122,036
Jan 28, 2026177.38177.38175.25177.03176.550.54%73,845
Jan 27, 2026174.98176.22174.34176.08175.610.30%67,013
Jan 26, 2026177.84177.88175.50175.56175.090.17%264,431
Jan 23, 2026173.79175.44172.94175.26174.791.05%106,936
Jan 22, 2026172.94174.76172.38173.44172.970.43%95,203
Jan 21, 2026171.78173.00170.98172.70172.241.76%72,762
Jan 20, 2026169.12169.91168.35169.72169.260.15%53,861
Jan 16, 2026169.03169.46167.50169.46169.01-0.50%101,187
Jan 15, 2026169.31170.70168.92170.31169.850.53%249,512
Jan 14, 2026168.81169.82168.12169.42168.970.86%123,946
Jan 13, 2026167.78168.11167.10167.98167.530.72%112,655
Jan 12, 2026166.21167.29165.86166.78166.331.12%259,134
Jan 9, 2026163.11164.94163.07164.94164.501.40%91,108
Jan 8, 2026160.07162.67159.46162.67162.230.80%550,859
Jan 7, 2026161.92161.92160.29161.38160.95-1.05%92,898
Jan 6, 2026159.94163.31159.94163.09162.652.59%69,076
Jan 5, 2026157.64159.50157.35158.98158.551.48%237,096
Jan 2, 2026155.18156.66154.11156.66156.241.75%906,287
Dec 31, 2025155.08155.08153.85153.96153.55-0.98%48,653
Dec 30, 2025155.75156.02155.15155.48155.060.08%24,782
Dec 29, 2025155.53155.83154.69155.36154.94-1.42%33,829
Dec 26, 2025157.90157.90156.90157.60157.180.54%53,015
Dec 24, 2025156.78156.94156.11156.76156.340.04%29,385
Dec 23, 2025157.00157.00155.99156.70156.280.20%486,427
Dec 22, 2025155.33156.53155.33156.39155.971.72%39,488
Dec 19, 2025152.20154.36152.20153.74153.330.90%33,450
Dec 18, 2025152.71153.77152.24152.37151.960.09%20,901
Dec 17, 2025151.81153.24151.76152.23151.820.50%19,769
Dec 16, 2025151.72152.07150.68151.47151.06-0.76%18,792
Dec 15, 2025153.97153.97152.15152.63151.46-0.12%21,110
Dec 12, 2025154.13154.72151.93152.81151.64-0.12%57,639
Dec 11, 2025149.11153.08149.11152.99151.822.47%59,379
Dec 10, 2025145.82149.33145.82149.30148.162.24%24,078
Dec 9, 2025145.40147.21145.40146.03144.920.17%12,547
Dec 8, 2025147.90147.90145.70145.78144.67-1.50%22,146
Dec 5, 2025149.62150.37148.00148.00146.87-0.55%89,375
Dec 4, 2025148.74149.08148.13148.82147.68-0.35%20,936
Dec 3, 2025149.14149.98149.09149.35148.210.62%39,337