Get the Stockscreener App
148.85
1.90%
2.7812
Ishares U S Basic Materials Etf Stock (IYM) Price History
The historical daily chart and data for Ishares U S Basic Materials Etf stock (IYM), show that the latest closing stock price as of August 22, 2025, is $148.85.
- Ishares U S Basic Materials Etf all-time high stock price is $154.87, occurred on April 20, 2022.
- The lowest Ishares U S Basic Materials Etf stock price recorded was $58.66 on January 20, 2016. Since then, Ishares U S Basic Materials Etf's stock price has risen over 153.76% to $148.85 now.
- The 52-week high stock price for IYM is $153.55, representing a 3.16% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for IYM is $115.07, indicating a -22.70% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Ishares U S Basic Materials Etf (IYM) stock in the beginning of 2024 was $139.05. The stock closed the year at $124.77, a loss of over -10.27% for the year.
The table below shows more information about IYM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $149.3 | $146.0 | $3.32 | 13,701.0 | +1.90% |
| Aug 21, 2025 | $146.3 | $145.4 | $0.9135 | 7,431.0 | +0.24% |
| Aug 20, 2025 | $145.9 | $145.4 | $0.5393 | 4,171.0 | +0.36% |
| Aug 19, 2025 | $145.9 | $144.9 | $1.04 | 4,696.0 | -0.02% |
| Aug 18, 2025 | $145.9 | $145.1 | $0.729 | 6,476.0 | -0.41% |
| Aug 15, 2025 | $146.8 | $145.7 | $1.04 | 3,104.0 | -0.04% |
| Aug 14, 2025 | $145.9 | $144.8 | $1.04 | 7,242.0 | -0.58% |
| Aug 13, 2025 | $146.7 | $145.2 | $1.50 | 27,733.0 | +1.52% |
| Aug 12, 2025 | $144.5 | $142.8 | $1.74 | 4,193.0 | +1.23% |
| Aug 11, 2025 | $143.1 | $142.1 | $1.00 | 6,478.0 | -0.36% |
| Aug 08, 2025 | $143.8 | $143.3 | $0.54 | 4,903.0 | +0.40% |
| Aug 07, 2025 | $143.3 | $141.9 | $1.35 | 13,018.0 | +0.41% |
| Aug 06, 2025 | $143.0 | $142.1 | $0.8767 | 6,441.0 | -0.39% |
| Aug 05, 2025 | $142.7 | $141.4 | $1.37 | 3,119.0 | +1.20% |
| Aug 04, 2025 | $141.0 | $139.8 | $1.23 | 10,466.0 | +1.48% |
| Aug 01, 2025 | $139.6 | $138.0 | $1.55 | 36,889.0 | -1.17% |
| Jul 31, 2025 | $142.3 | $140.6 | $1.74 | 6,316.0 | -1.26% |
| Jul 30, 2025 | $144.7 | $142.0 | $2.75 | 10,320.0 | -1.95% |
| Jul 29, 2025 | $146.2 | $144.7 | $1.47 | 5,235.0 | -0.56% |
| Jul 28, 2025 | $147.6 | $145.7 | $1.92 | 37,892.0 | -1.44% |
| Jul 25, 2025 | $148.2 | $146.6 | $1.61 | 5,565.0 | +1.19% |
| Jul 24, 2025 | $147.0 | $146.0 | $1.06 | 7,940.0 | -0.88% |
Ishares U S Basic Materials Etf Stock (IYM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Basic Materials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Basic Materials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Basic Materials Etf Stock (IYM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $149.3 | $138.0 | $11.29 | 173,762.0 | +5.87% |
| Jul, 2025 | $148.2 | $140.3 | $7.90 | 239,988.0 | +0.42% |
| Jun, 2025 | $140.1 | $135.3 | $4.78 | 544,141.0 | +4.00% |
| May, 2025 | $135.8 | $129.1 | $6.74 | 338,229.0 | +3.01% |
| Apr, 2025 | $136.1 | $115.1 | $21.02 | 829,524.0 | -3.05% |
| Mar, 2025 | $140.0 | $132.3 | $7.67 | 381,774.0 | -2.56% |
| Feb, 2025 | $142.1 | $135.3 | $6.72 | 456,284.0 | +0.44% |
| Jan, 2025 | $139.1 | $128.2 | $10.86 | 437,846.0 | +6.00% |
Ishares U S Basic Materials Etf Stock (IYM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $148.6 | $128.4 | $20.19 | 509,393.0 | -12.62% |
| Nov, 2024 | $150.0 | $142.3 | $7.69 | 267,936.0 | +1.59% |
| Oct, 2024 | $153.6 | $145.5 | $8.06 | 266,303.0 | -3.11% |
| Sep, 2024 | $152.6 | $137.2 | $15.39 | 287,565.0 | +2.59% |
| Aug, 2024 | $146.6 | $136.1 | $10.50 | 398,432.0 | +1.38% |
| Jul, 2024 | $146.5 | $137.6 | $8.89 | 649,664.0 | +3.12% |
| Jun, 2024 | $146.2 | $139.3 | $6.93 | 270,409.0 | -4.10% |
| May, 2024 | $147.8 | $139.0 | $8.88 | 360,245.0 | +3.51% |
| Apr, 2024 | $149.8 | $139.3 | $10.47 | 1,151,078.0 | -4.52% |
| Mar, 2024 | $147.9 | $138.7 | $9.29 | 263,385.0 | +6.68% |
| Feb, 2024 | $138.8 | $129.8 | $8.98 | 569,229.0 | +4.03% |
| Jan, 2024 | $138.2 | $130.7 | $7.50 | 603,015.0 | -3.66% |
Ishares U S Basic Materials Etf Stock (IYM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $139.9 | $129.8 | $10.12 | 387,015.0 | +4.87% |
| Nov, 2023 | $131.8 | $121.1 | $10.77 | 546,825.0 | +7.80% |
| Oct, 2023 | $127.8 | $119.2 | $8.58 | 764,844.0 | -3.25% |
| Sep, 2023 | $135.5 | $124.4 | $11.09 | 948,546.0 | -5.58% |
| Aug, 2023 | $138.2 | $129.0 | $9.19 | 1,541,485.0 | -3.53% |
| Jul, 2023 | $138.7 | $127.5 | $11.15 | 2,124,743.0 | +4.23% |
| Jun, 2023 | $133.3 | $120.9 | $12.38 | 2,081,976.0 | +10.24% |
| May, 2023 | $131.6 | $120.4 | $11.21 | 1,750,438.0 | -7.73% |
| Apr, 2023 | $134.5 | $127.5 | $6.97 | 1,871,873.0 | -1.31% |
| Mar, 2023 | $140.5 | $122.8 | $17.73 | 1,301,375.0 | -2.07% |
| Feb, 2023 | $141.5 | $130.0 | $11.44 | 833,268.0 | -2.62% |
| Jan, 2023 | $139.0 | $123.5 | $15.56 | 1,123,016.0 | +11.38% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):