iShares U.S. Basic Materials ETF IYM
180.35 USD -0.65 (-0.36%)
Regular-session close
180.58 +0.23 +0.13%
After hours · Nov 13, 4:04 PM ET
179.51 Day range 181.89
140.05 52-week range 196.45
- YTD
- +17.14%
- 1 year
- +23.33%
IYM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 181.92 | 181.89 | 179.51 | 180.35 | -0.65 | -0.36% | 821,511 |
| Nov 12, 2026 | 183.39 | 183.39 | 180.84 | 181.00 | -3.39 | -1.84% | 163,100 |
| Nov 11, 2026 | 184.01 | 184.53 | 183.00 | 184.39 | +1.23 | +0.67% | 54,300 |
| Nov 10, 2026 | 182.53 | 183.75 | 182.01 | 183.16 | -1.99 | -1.07% | 102,200 |
| Nov 9, 2026 | 183.08 | 186.29 | 182.91 | 185.15 | +5.25 | +2.92% | 142,200 |
| Nov 6, 2026 | 178.07 | 181.61 | 177.98 | 179.90 | +0.66 | +0.37% | 290,000 |
| Nov 5, 2026 | 185.50 | 186.44 | 178.12 | 179.24 | -4.37 | -2.38% | 556,900 |
| Nov 4, 2026 | 183.02 | 183.63 | 180.48 | 183.61 | +3.92 | +2.18% | 824,100 |
| Nov 3, 2026 | 181.25 | 181.48 | 179.39 | 179.69 | -1.93 | -1.06% | 582,300 |
| Nov 2, 2026 | 181.48 | 183.70 | 181.48 | 181.62 | +2.10 | +1.17% | 270,100 |
| Oct 30, 2026 | 179.90 | 180.16 | 177.92 | 179.52 | -2.36 | -1.30% | 149,800 |
| Oct 29, 2026 | 181.07 | 181.89 | 180.59 | 181.88 | -0.21 | -0.12% | 169,000 |
| Oct 28, 2026 | 180.45 | 182.11 | 179.80 | 182.09 | +0.62 | +0.34% | 111,500 |
| Oct 27, 2026 | 179.12 | 181.61 | 178.89 | 181.47 | +2.50 | +1.40% | 353,200 |
| Oct 26, 2026 | 178.66 | 179.96 | 178.10 | 178.97 | +0.43 | +0.24% | 304,600 |
| Oct 23, 2026 | 178.98 | 179.64 | 177.05 | 178.54 | -1.26 | -0.70% | 137,500 |
| Oct 22, 2026 | 180.59 | 180.59 | 178.23 | 179.80 | -3.48 | -1.90% | 60,900 |
| Oct 21, 2026 | 182.89 | 183.44 | 181.98 | 183.28 | +0.24 | +0.13% | 63,500 |
| Oct 20, 2026 | 182.08 | 183.64 | 181.43 | 183.04 | -0.26 | -0.14% | 68,800 |
| Oct 19, 2026 | 183.45 | 183.87 | 182.56 | 183.30 | +0.39 | +0.21% | 54,400 |
| Oct 16, 2026 | 182.14 | 185.39 | 181.88 | 182.91 | +1.14 | +0.63% | 201,400 |
| Oct 15, 2026 | 180.59 | 181.91 | 178.85 | 181.77 | +1.44 | +0.80% | 339,900 |
| Oct 14, 2026 | 180.23 | 180.92 | 178.79 | 180.33 | -1.76 | -0.97% | 84,800 |
| Oct 13, 2026 | 182.92 | 182.92 | 180.55 | 182.09 | +0.21 | +0.12% | 40,400 |
| Oct 12, 2026 | 181.15 | 182.68 | 181.05 | 181.88 | +0.10 | +0.06% | 77,400 |
| Oct 9, 2026 | 181.24 | 182.74 | 180.93 | 181.78 | +2.01 | +1.12% | 129,000 |
| Oct 8, 2026 | 178.56 | 180.06 | 178.55 | 179.77 | +0.35 | +0.20% | 183,400 |
| Oct 7, 2026 | 180.06 | 180.21 | 179.11 | 179.42 | -3.00 | -1.64% | 114,900 |
| Oct 6, 2026 | 182.21 | 183.48 | 181.19 | 182.42 | +0.76 | +0.42% | 530,600 |
| Oct 5, 2026 | 180.56 | 182.94 | 178.67 | 181.66 | +1.40 | +0.78% | 181,500 |
| Oct 2, 2026 | 178.91 | 181.10 | 178.91 | 180.26 | +2.63 | +1.48% | 236,900 |
| Oct 1, 2026 | 177.28 | 178.02 | 175.09 | 177.63 | -0.50 | -0.28% | 848,100 |
| Sep 30, 2026 | 179.94 | 180.91 | 178.12 | 178.13 | -1.11 | -0.62% | 95,900 |
| Sep 29, 2026 | 179.80 | 179.86 | 178.32 | 179.24 | -0.60 | -0.33% | 53,600 |
| Sep 28, 2026 | 179.46 | 180.96 | 178.56 | 179.84 | -2.83 | -1.55% | 316,000 |
| Sep 25, 2026 | 182.22 | 183.12 | 181.15 | 182.67 | +0.52 | +0.29% | 80,500 |
| Sep 24, 2026 | 182.80 | 183.24 | 181.75 | 182.15 | -1.59 | -0.87% | 342,600 |
| Sep 23, 2026 | 183.18 | 184.38 | 182.56 | 183.74 | -1.61 | -0.87% | 343,200 |
| Sep 22, 2026 | 182.02 | 185.83 | 182.02 | 185.35 | +3.86 | +2.13% | 91,200 |
| Sep 21, 2026 | 183.03 | 183.48 | 180.98 | 181.49 | -0.88 | -0.48% | 58,300 |
| Sep 18, 2026 | 183.96 | 183.96 | 181.38 | 182.37 | -1.92 | -1.04% | 55,200 |
| Sep 17, 2026 | 184.83 | 185.04 | 183.80 | 184.29 | +2.12 | +1.16% | 128,200 |
| Sep 16, 2026 | 184.45 | 184.98 | 180.23 | 182.17 | -1.35 | -0.74% | 475,600 |
| Sep 15, 2026 | 183.23 | 183.52 | 181.49 | 183.52 | +0.28 | +0.15% | 185,000 |
| Sep 14, 2026 | 184.29 | 184.29 | 182.87 | 183.24 | -3.32 | -1.78% | 40,200 |
| Sep 11, 2026 | 187.28 | 187.82 | 186.18 | 186.56 | +0.53 | +0.28% | 875,500 |
| Sep 10, 2026 | 186.20 | 186.68 | 185.42 | 186.03 | -4.03 | -2.12% | 66,400 |
| Sep 9, 2026 | 191.69 | 192.74 | 189.89 | 190.06 | -0.71 | -0.37% | 102,600 |
| Sep 8, 2026 | 191.03 | 192.70 | 190.72 | 190.77 | -0.33 | -0.17% | 164,500 |
| Sep 4, 2026 | 190.20 | 192.03 | 190.20 | 191.10 | -1.26 | -0.66% | 107,800 |
| Sep 3, 2026 | 194.48 | 194.48 | 190.79 | 192.36 | +0.34 | +0.18% | 166,000 |
| Sep 2, 2026 | 190.82 | 192.98 | 190.82 | 192.02 | +2.68 | +1.42% | 152,200 |
| Sep 1, 2026 | 189.53 | 191.22 | 188.92 | 189.34 | -2.69 | -1.40% | 1,389,000 |
| Aug 31, 2026 | 193.53 | 193.53 | 191.54 | 192.03 | -1.40 | -0.72% | 52,200 |
| Aug 28, 2026 | 196.58 | 197.19 | 192.81 | 193.43 | -2.31 | -1.18% | 67,200 |
| Aug 27, 2026 | 194.88 | 196.22 | 194.33 | 195.74 | -0.36 | -0.18% | 275,500 |
| Aug 26, 2026 | 195.68 | 197.36 | 195.68 | 196.10 | -0.35 | -0.18% | 49,600 |
| Aug 25, 2026 | 194.24 | 196.50 | 193.58 | 196.45 | +1.35 | +0.69% | 33,800 |
| Aug 24, 2026 | 196.75 | 197.08 | 193.81 | 195.10 | -0.02 | -0.01% | 84,800 |
| Aug 21, 2026 | 193.49 | 195.54 | 193.49 | 195.12 | +4.78 | +2.51% | 63,400 |
| Aug 20, 2026 | 188.78 | 191.77 | 188.78 | 190.34 | +0.38 | +0.20% | 22,100 |
| Aug 19, 2026 | 190.07 | 191.91 | 188.60 | 189.96 | +3.58 | +1.92% | 49,500 |
| Aug 18, 2026 | 188.51 | 188.51 | 186.20 | 186.38 | -2.69 | -1.42% | 38,900 |
| Aug 17, 2026 | 188.49 | 189.24 | 187.95 | 189.07 | +0.95 | +0.50% | 61,800 |
| Aug 14, 2026 | 187.38 | 188.61 | 187.38 | 188.12 | +1.55 | +0.83% | 21,700 |
65 days, newest first. Daily bars as drawn on the IYM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.