MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYM — iShares U.S. Basic Materials ETF
NYSE ArcaiShares U.S. Basic Materials ETF
$180.26
+2.63(+1.48%)
- O
- 178.91
- H
- 181.10
- L
- 178.91
- V
- 236.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$180.26
Period Return+41.15%
Period High$197.36
Period Low$126.38
Avg Daily Volume134.8K
Total Trading Days365
IYM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $178.91 | $181.10 | $178.91 | $180.26 | +$2.63 | +1.48% | 236,903 | $180.16 | $178.91 $181.10 |
| Oct 1, 2026 | $177.28 | $178.02 | $175.09 | $177.63 | $-0.50 | -0.28% | 848,146 | $176.61 | $175.09 $178.02 |
| Sep 30, 2026 | $179.94 | $180.91 | $178.12 | $178.13 | $-1.11 | -0.62% | 95,898 | $179.38 | $178.12 $180.91 |
| Sep 29, 2026 | $179.80 | $179.86 | $178.32 | $179.24 | $-0.60 | -0.33% | 53,636 | $179.05 | $178.32 $179.86 |
| Sep 28, 2026 | $179.46 | $180.96 | $178.56 | $179.84 | $-2.83 | -1.55% | 316,038 | $179.95 | $178.56 $180.96 |
| Sep 25, 2026 | $182.22 | $183.12 | $181.15 | $182.67 | +$0.52 | +0.29% | 80,520 | $182.37 | $181.15 $183.12 |
| Sep 24, 2026 | $182.80 | $183.24 | $181.75 | $182.15 | $-1.59 | -0.87% | 342,610 | $183.41 | $181.75 $183.24 |
| Sep 23, 2026 | $183.18 | $184.38 | $182.56 | $183.74 | $-1.61 | -0.87% | 343,224 | $185.24 | $182.56 $184.38 |
| Sep 22, 2026 | $182.02 | $185.83 | $182.02 | $185.35 | +$3.86 | +2.13% | 91,271 | $184.17 | $182.02 $185.83 |
| Sep 21, 2026 | $183.03 | $183.48 | $180.98 | $181.49 | $-0.88 | -0.48% | 58,270 | $181.71 | $180.98 $183.48 |
| Sep 18, 2026 | $183.96 | $183.96 | $181.38 | $182.37 | $-1.92 | -1.04% | 55,212 | $182.14 | $181.38 $183.96 |
| Sep 17, 2026 | $184.83 | $185.04 | $183.80 | $184.29 | +$2.12 | +1.16% | 128,191 | $184.08 | $183.80 $185.04 |
| Sep 16, 2026 | $184.45 | $184.98 | $180.23 | $182.17 | $-1.35 | -0.74% | 475,614 | $183.60 | $180.23 $184.98 |
| Sep 15, 2026 | $183.23 | $183.52 | $181.49 | $183.52 | +$0.28 | +0.15% | 185,016 | $182.71 | $181.49 $183.52 |
| Sep 14, 2026 | $184.29 | $184.29 | $182.87 | $183.24 | $-3.32 | -1.78% | 40,201 | $183.47 | $182.87 $184.29 |
| Sep 11, 2026 | $187.28 | $187.82 | $186.18 | $186.56 | +$0.53 | +0.28% | 875,512 | $186.63 | $186.18 $187.82 |
| Sep 10, 2026 | $186.20 | $186.68 | $185.42 | $186.03 | $-4.03 | -2.12% | 66,436 | $186.06 | $185.42 $186.68 |
| Sep 9, 2026 | $191.69 | $192.74 | $189.89 | $190.06 | $-0.71 | -0.37% | 102,572 | $190.59 | $189.89 $192.74 |
| Sep 8, 2026 | $191.03 | $192.70 | $190.72 | $190.77 | $-0.33 | -0.17% | 164,459 | $191.66 | $190.72 $192.70 |
| Sep 4, 2026 | $190.20 | $192.03 | $190.20 | $191.10 | $-1.26 | -0.66% | 107,802 | $191.33 | $190.20 $192.03 |
| Sep 3, 2026 | $194.48 | $194.48 | $190.79 | $192.36 | +$0.34 | +0.18% | 166,013 | $192.40 | $190.79 $194.48 |
| Sep 2, 2026 | $190.82 | $192.98 | $190.82 | $192.02 | +$2.68 | +1.42% | 152,214 | $191.97 | $190.82 $192.98 |
| Sep 1, 2026 | $189.53 | $191.22 | $188.92 | $189.34 | $-2.69 | -1.40% | 1,389,034 | $189.64 | $188.92 $191.22 |
| Aug 31, 2026 | $193.53 | $193.53 | $191.54 | $192.03 | $-1.40 | -0.72% | 52,235 | $192.01 | $191.54 $193.53 |
| Aug 28, 2026 | $196.58 | $197.19 | $192.81 | $193.43 | $-2.31 | -1.18% | 67,167 | $193.74 | $192.81 $197.19 |
| Aug 27, 2026 | $194.88 | $196.22 | $194.33 | $195.74 | $-0.36 | -0.18% | 275,453 | $195.84 | $194.33 $196.22 |
| Aug 26, 2026 | $195.68 | $197.36 | $195.68 | $196.10 | $-0.35 | -0.18% | 49,587 | $196.59 | $195.68 $197.36 |
| Aug 25, 2026 | $194.24 | $196.50 | $193.58 | $196.45 | +$1.35 | +0.69% | 33,776 | $195.20 | $193.58 $196.50 |
| Aug 24, 2026 | $196.75 | $197.08 | $193.81 | $195.10 | $-0.02 | -0.01% | 84,958 | $194.90 | $193.81 $197.08 |
| Aug 21, 2026 | $193.49 | $195.54 | $193.49 | $195.12 | +$4.78 | +2.51% | 63,444 | $194.53 | $193.49 $195.54 |