Get the Stockscreener App
188.12
0.83%
1.55
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 14, 2026, is $188.12.
- Ishares U S Basic Materials Etf all-time high stock price is $191.99, occurred on August 11, 2026.
- 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 220.70% to $188.12 now.
- The 52-week high stock price for IYM is $191.99, representing a 2.06% increase from the current share price, occurred on August 11, 2026.
- The 52-week low stock price for IYM is $139.08, indicating a -26.07% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Ishares U S Basic Materials Etf (IYM) stock in the beginning of 2025 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 14, 2026 | $188.6 | $187.4 | $1.23 | 21,716.0 | +0.83% |
| Aug 13, 2026 | $188.3 | $186.3 | $1.95 | 38,250.0 | -1.16% |
| Aug 12, 2026 | $191.4 | $188.7 | $2.67 | 62,988.0 | -0.72% |
| Aug 11, 2026 | $192.0 | $189.6 | $2.36 | 73,260.0 | -0.31% |
| Aug 10, 2026 | $190.8 | $187.9 | $2.84 | 73,618.0 | +1.20% |
| Aug 07, 2026 | $188.7 | $186.6 | $2.09 | 72,759.0 | +2.19% |
| Aug 06, 2026 | $186.2 | $184.2 | $2.06 | 93,055.0 | -0.60% |
| Aug 05, 2026 | $187.1 | $184.9 | $2.15 | 814,039.0 | +2.06% |
| Aug 04, 2026 | $182.3 | $179.1 | $3.18 | 199,958.0 | +2.35% |
| Aug 03, 2026 | $177.8 | $174.9 | $2.84 | 1,313,185.0 | +1.11% |
| Jul 31, 2026 | $176.6 | $173.8 | $2.73 | 185,290.0 | -1.99% |
| Jul 30, 2026 | $179.4 | $177.4 | $2.03 | 88,152.0 | +1.40% |
| Jul 29, 2026 | $178.9 | $174.6 | $4.25 | 44,305.0 | -1.20% |
| Jul 28, 2026 | $179.9 | $178.3 | $1.62 | 25,306.0 | +0.48% |
| Jul 27, 2026 | $179.2 | $177.0 | $2.24 | 42,212.0 | -0.26% |
| Jul 24, 2026 | $178.9 | $176.7 | $2.20 | 69,323.0 | +0.72% |
| Jul 23, 2026 | $179.2 | $176.3 | $2.89 | 391,438.0 | -0.74% |
| Jul 22, 2026 | $178.9 | $176.6 | $2.28 | 38,373.0 | +1.85% |
| Jul 21, 2026 | $175.8 | $173.2 | $2.61 | 36,481.0 | +1.53% |
| Jul 20, 2026 | $174.5 | $172.3 | $2.21 | 39,431.0 | -0.73% |
| Jul 17, 2026 | $175.6 | $173.6 | $2.07 | 71,887.0 | -0.67% |
| Jul 16, 2026 | $175.9 | $174.1 | $1.82 | 93,541.0 | -0.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $192.0 | $174.9 | $17.07 | 2,784,544.0 | +7.10% |
| Jul, 2026 | $182.8 | $172.3 | $10.50 | 3,834,533.0 | -2.16% |
| Jun, 2026 | $191.4 | $176.9 | $14.48 | 5,713,439.0 | -2.84% |
| May, 2026 | $188.8 | $175.2 | $13.53 | 3,985,022.0 | +1.78% |
| Apr, 2026 | $186.4 | $175.9 | $10.53 | 4,865,252.0 | +3.19% |
| Mar, 2026 | $189.8 | $162.5 | $27.34 | 6,811,120.0 | -6.70% |
| Feb, 2026 | $188.8 | $169.7 | $19.07 | 2,822,714.0 | +10.73% |
| Jan, 2026 | $179.5 | $154.1 | $25.37 | 3,746,201.0 | +10.61% |
Ishares U S Basic Materials Etf Stock (IYM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $157.9 | $145.4 | $12.50 | 2,456,445.0 | +4.03% |
| Nov, 2025 | $149.7 | $139.1 | $10.66 | 1,952,903.0 | +4.83% |
| Oct, 2025 | $152.5 | $142.1 | $10.47 | 684,101.0 | -3.80% |
| Sep, 2025 | $150.8 | $145.4 | $5.40 | 784,971.0 | -0.59% |
| Aug, 2025 | $149.4 | $138.0 | $11.42 | 188,429.0 | +6.04% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):