US Basic Materials Ishares ETF (NY: IYM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	85.15	85.36	84.55	85.29	103,468	+0.38(+0.45%)
Apr 29, 2019	84.86	85.13	84.64	84.91	16,912	-0.14(-0.16%)
Apr 26, 2019	84.20	85.25	84.18	85.05	34,609	+0.69(+0.82%)
Apr 25, 2019	85.28	85.28	84.07	84.36	40,454	-1.31(-1.53%)
Apr 24, 2019	86.24	86.42	85.65	85.66	34,052	-0.59(-0.68%)
Apr 23, 2019	85.84	86.59	85.72	86.25	40,484	+0.29(+0.34%)
Apr 22, 2019	86.52	86.61	85.90	85.96	21,717	-0.81(-0.93%)
Apr 18, 2019	87.03	87.17	86.36	86.77	39,018	-0.23(-0.26%)
Apr 17, 2019	87.56	88.06	86.98	87.00	30,902	-0.28(-0.32%)
Apr 16, 2019	86.69	87.31	86.56	87.28	42,457	+0.67(+0.78%)
Apr 15, 2019	87.09	87.09	86.47	86.61	59,239	-0.36(-0.42%)
Apr 12, 2019	86.60	86.97	86.25	86.97	23,918	+1.14(+1.33%)
Apr 11, 2019	85.87	86.14	85.61	85.83	31,478	-0.20(-0.23%)
Apr 10, 2019	86.12	86.13	85.75	86.03	19,383	+0.00(+0.00%)
Apr 09, 2019	86.53	86.53	85.89	86.03	37,548	-0.80(-0.92%)
Apr 08, 2019	86.63	86.87	86.35	86.82	80,615	+0.06(+0.07%)
Apr 05, 2019	86.82	87.04	86.59	86.76	34,499	-0.03(-0.03%)
Apr 04, 2019	85.85	86.79	85.85	86.79	35,424	+1.09(+1.27%)
Apr 03, 2019	85.12	86.30	85.04	85.70	94,517	+1.22(+1.44%)
Apr 02, 2019	84.25	84.88	84.16	84.48	38,262	+0.24(+0.28%)
Apr 01, 2019	83.59	84.38	83.52	84.25	28,849	+1.31(+1.58%)
Mar 29, 2019	82.32	82.99	82.03	82.94	47,175	+0.65(+0.79%)
Mar 28, 2019	81.63	82.31	81.50	82.29	40,986	+0.86(+1.06%)
Mar 27, 2019	81.44	81.75	80.85	81.43	39,330	-0.17(-0.21%)
Mar 26, 2019	81.77	81.92	81.08	81.60	35,295	+0.42(+0.51%)
Mar 25, 2019	81.53	81.98	81.07	81.18	61,132	-0.19(-0.23%)
Mar 22, 2019	83.36	83.36	81.29	81.37	52,906	-2.79(-3.31%)
Mar 21, 2019	82.82	84.49	82.82	84.16	50,440	+0.97(+1.17%)
Mar 20, 2019	83.13	83.60	82.34	83.19	75,007	+0.03(+0.04%)
Mar 19, 2019	83.77	84.26	82.82	83.15	81,682	-0.26(-0.31%)
Mar 18, 2019	83.31	83.50	82.79	83.42	50,442	+0.22(+0.26%)
Mar 15, 2019	83.19	83.88	82.89	83.20	60,441	+0.24(+0.29%)
Mar 14, 2019	83.53	83.81	82.90	82.95	44,195	-0.96(-1.14%)
Mar 13, 2019	83.92	84.39	83.75	83.91	54,900	+0.40(+0.48%)
Mar 12, 2019	83.42	83.95	83.42	83.51	90,404	+0.33(+0.40%)
Mar 11, 2019	82.32	83.21	82.31	83.18	47,297	+1.15(+1.40%)
Mar 08, 2019	81.55	82.03	81.12	82.03	118,115	-0.06(-0.08%)
Mar 07, 2019	82.74	83.09	81.49	82.10	76,044	-0.70(-0.85%)
Mar 06, 2019	82.70	83.45	82.70	82.80	43,563	+0.03(+0.03%)
Mar 05, 2019	83.05	83.19	82.70	82.77	48,313	-0.41(-0.49%)
Mar 04, 2019	83.24	83.60	82.00	83.18	45,087	+0.21(+0.25%)
Mar 01, 2019	83.54	84.14	82.73	82.97	62,655	-0.16(-0.20%)
Feb 28, 2019	84.09	84.09	83.01	83.14	23,943	-1.04(-1.23%)
Feb 27, 2019	84.08	84.35	83.59	84.17	35,012	-0.07(-0.09%)
Feb 26, 2019	84.71	84.71	84.22	84.25	43,486	-0.59(-0.69%)
Feb 25, 2019	84.63	84.96	84.40	84.83	45,770	+0.61(+0.72%)
Feb 22, 2019	84.33	84.49	83.99	84.23	39,630	+0.40(+0.47%)
Feb 21, 2019	84.38	84.61	83.50	83.83	96,540	-0.33(-0.39%)
Feb 20, 2019	82.64	84.52	82.64	84.16	97,813	+1.62(+1.96%)
Feb 19, 2019	81.67	82.93	81.67	82.54	79,440	+0.60(+0.73%)
Feb 15, 2019	81.43	82.05	81.29	81.94	37,416	+1.12(+1.39%)
Feb 14, 2019	80.96	81.46	80.82	80.82	41,406	-0.60(-0.73%)
Feb 13, 2019	81.66	81.87	81.26	81.42	80,604	+0.22(+0.27%)
Feb 12, 2019	80.03	81.29	79.96	81.20	62,367	+1.78(+2.24%)
Feb 11, 2019	79.40	79.49	79.04	79.42	33,183	+0.31(+0.39%)
Feb 08, 2019	78.92	79.28	78.27	79.12	59,888	-0.23(-0.28%)
Feb 07, 2019	80.33	80.33	78.75	79.34	38,845	-1.51(-1.87%)
Feb 06, 2019	81.07	81.15	80.76	80.85	26,434	-0.48(-0.59%)
Feb 05, 2019	80.88	81.55	80.88	81.33	45,054	+0.52(+0.65%)
Feb 04, 2019	80.62	80.82	80.24	80.80	54,482	-0.08(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.