Get the Stockscreener App
152.78
0.15%
-0.215
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 December 12, 2025, is $152.78.
- 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 160.44% to $152.78 now.
- The 52-week high stock price for IYM is $153.08, representing a 0.20% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for IYM is $115.07, indicating a -24.68% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $154.7 | $151.9 | $2.78 | 42,746.0 | -0.17% |
| Dec 11, 2025 | $153.1 | $149.1 | $3.97 | 59,379.0 | +2.47% |
| Dec 10, 2025 | $149.3 | $145.8 | $3.50 | 24,058.0 | +2.24% |
| Dec 09, 2025 | $147.2 | $145.4 | $1.81 | 12,544.0 | +0.17% |
| Dec 08, 2025 | $147.9 | $145.7 | $2.20 | 22,146.0 | -1.50% |
| Dec 05, 2025 | $150.4 | $148.0 | $2.37 | 88,596.0 | -0.55% |
| Dec 04, 2025 | $149.1 | $148.1 | $0.95 | 20,936.0 | -0.35% |
| Dec 03, 2025 | $150.0 | $149.1 | $0.89 | 39,337.0 | +0.62% |
| Dec 02, 2025 | $149.3 | $147.4 | $1.90 | 202,101.0 | -0.51% |
| Dec 01, 2025 | $150.4 | $149.1 | $1.29 | 1,149,709.0 | -0.18% |
| Nov 28, 2025 | $149.7 | $148.7 | $1.01 | 13,979.0 | +0.47% |
| Nov 26, 2025 | $149.2 | $146.6 | $2.64 | 19,463.0 | +1.64% |
| Nov 25, 2025 | $146.6 | $145.2 | $1.44 | 34,785.0 | +1.40% |
| Nov 24, 2025 | $144.6 | $142.7 | $1.90 | 11,419.0 | +1.02% |
| Nov 21, 2025 | $143.5 | $140.5 | $3.03 | 15,493.0 | +2.02% |
| Nov 20, 2025 | $144.8 | $140.1 | $4.77 | 18,251.0 | -2.41% |
| Nov 19, 2025 | $144.5 | $142.8 | $1.66 | 17,300.0 | +0.60% |
| Nov 18, 2025 | $143.7 | $141.8 | $1.94 | 18,108.0 | +0.11% |
| Nov 17, 2025 | $145.0 | $142.3 | $2.67 | 11,647.0 | -1.61% |
| Nov 14, 2025 | $146.1 | $143.9 | $2.17 | 16,342.0 | -0.96% |
| Nov 13, 2025 | $148.0 | $145.8 | $2.16 | 31,394.0 | -1.10% |
| Nov 12, 2025 | $148.4 | $147.0 | $1.36 | 27,008.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $154.7 | $145.4 | $9.31 | 1,661,552.0 | +2.19% |
| 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% |
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% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):