Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IYM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 146.00 | 1.59 | 1.10% | 144.65 | 146.01 | 143.81 | 11,399 |
| May 30 2024 | 144.41 | 1.14 | 0.80% | 142.99 | 144.455 | 142.99 | 8,323 |
| May 29 2024 | 143.27 | -2.24 | -1.54% | 143.91 | 144.35 | 143.27 | 10,390 |
| May 28 2024 | 145.51 | -0.23 | -0.16% | 145.55 | 146.135 | 145.1368 | 6,438 |
| May 24 2024 | 145.74 | 1.27 | 0.88% | 145.32 | 145.90 | 145.32 | 4,816 |
| May 23 2024 | 144.47 | -1.13 | -0.78% | 145.93 | 145.93 | 144.24 | 6,863 |
| May 22 2024 | 145.605 | -1.84 | -1.24% | 146.11 | 146.23 | 145.15 | 11,171 |
| May 21 2024 | 147.44 | -0.39 | -0.26% | 147.48 | 147.58 | 146.9201 | 17,717 |
| May 20 2024 | 147.83 | 0.78 | 0.53% | 147.09 | 147.8472 | 146.72 | 10,876 |
| May 17 2024 | 147.05 | 1.57 | 1.08% | 145.87 | 147.05 | 145.87 | 11,416 |
| May 16 2024 | 145.48 | -0.62 | -0.42% | 145.93 | 146.1556 | 145.48 | 16,302 |
| May 15 2024 | 146.10 | 0.17 | 0.12% | 146.95 | 146.95 | 145.465 | 6,164 |
| May 14 2024 | 145.93 | 0.38 | 0.26% | 146.05 | 146.29 | 145.59 | 10,211 |
| May 13 2024 | 145.55 | 0.23 | 0.16% | 145.60 | 146.3207 | 145.41 | 9,069 |
| May 10 2024 | 145.32 | 0.07 | 0.05% | 145.71 | 146.33 | 145.2369 | 12,966 |
| May 09 2024 | 145.25 | 1.77 | 1.23% | 143.83 | 145.35 | 143.76 | 9,495 |
| May 08 2024 | 143.48 | -0.81 | -0.56% | 143.36 | 144.04 | 143.30 | 40,163 |
| May 07 2024 | 144.29 | 1.79 | 1.26% | 143.24 | 144.4459 | 143.24 | 16,057 |
| May 06 2024 | 142.50 | 0.95 | 0.67% | 142.65 | 142.75 | 141.8401 | 15,096 |
| May 03 2024 | 141.55 | 1.30 | 0.93% | 140.92 | 141.90 | 140.86 | 20,081 |
| May 02 2024 | 140.25 | -0.61 | -0.43% | 139.87 | 140.61 | 138.97 | 71,025 |
| May 01 2024 | 140.86 | -0.19 | -0.13% | 141.42 | 143.18 | 140.58 | 31,607 |
| Apr 30 2024 | 141.05 | -2.72 | -1.89% | 142.97 | 142.97 | 141.05 | 26,392 |
| Apr 29 2024 | 143.77 | 1.48 | 1.04% | 142.67 | 143.77 | 142.67 | 13,495 |
| Apr 26 2024 | 142.2922 | 0.68 | 0.48% | 141.95 | 142.87 | 141.75 | 16,527 |
| Apr 25 2024 | 141.6138 | 0.82 | 0.58% | 140.42 | 141.86 | 139.32 | 11,731 |
| Apr 24 2024 | 140.7979 | 0.13 | 0.09% | 140.56 | 140.7979 | 139.7801 | 12,545 |
| Apr 23 2024 | 140.67 | -1.38 | -0.97% | 140.69 | 141.43 | 140.42 | 13,028 |
| Apr 22 2024 | 142.05 | -0.18 | -0.13% | 141.34 | 142.73 | 140.73 | 31,288 |
| Apr 19 2024 | 142.23 | 0.14 | 0.10% | 142.36 | 143.15 | 141.76 | 18,327 |
| Apr 18 2024 | 142.09 | -0.03 | -0.02% | 143.05 | 143.25 | 141.63 | 12,860 |
| Apr 17 2024 | 142.12 | -0.15 | -0.11% | 143.28 | 143.76 | 141.95 | 18,236 |
| Apr 16 2024 | 142.27 | -0.78 | -0.55% | 142.52 | 142.75 | 141.485 | 12,670 |
| Apr 15 2024 | 143.05 | -0.75 | -0.52% | 144.86 | 145.605 | 142.61 | 37,891 |
| Apr 12 2024 | 143.80 | -2.57 | -1.76% | 146.60 | 146.81 | 143.24 | 23,796 |
| Apr 11 2024 | 146.37 | -0.56 | -0.38% | 146.80 | 147.00 | 145.67 | 21,407 |
| Apr 10 2024 | 146.93 | -2.10 | -1.41% | 146.60 | 147.74 | 146.31 | 322,077 |
| Apr 09 2024 | 149.03 | 0.58 | 0.39% | 149.08 | 149.79 | 147.67 | 25,900 |
| Apr 08 2024 | 148.45 | -0.12 | -0.08% | 148.96 | 149.15 | 148.31 | 11,598 |
| Apr 05 2024 | 148.57 | 1.37 | 0.93% | 146.94 | 148.64 | 146.94 | 435,729 |
| Apr 04 2024 | 147.20 | -1.60 | -1.08% | 149.22 | 149.7359 | 147.11 | 17,477 |
| Apr 03 2024 | 148.80 | 1.36 | 0.92% | 147.68 | 148.8067 | 147.68 | 14,923 |
| Apr 02 2024 | 147.44 | -0.50 | -0.34% | 147.96 | 147.96 | 146.99 | 25,411 |
| Apr 01 2024 | 147.94 | 0.21 | 0.14% | 148.47 | 148.47 | 147.59 | 13,983 |
| Mar 28 2024 | 147.73 | 0.35 | 0.24% | 147.23 | 147.95 | 147.11 | 13,152 |
| Mar 27 2024 | 147.38 | 2.74 | 1.89% | 145.03 | 147.38 | 145.03 | 15,054 |
| Mar 26 2024 | 144.64 | -0.40 | -0.28% | 145.59 | 145.59 | 144.56 | 12,027 |
| Mar 25 2024 | 145.04 | 0.03 | 0.02% | 145.03 | 145.89 | 145.02 | 11,661 |
| Mar 22 2024 | 145.01 | -0.90 | -0.62% | 145.65 | 145.93 | 144.95 | 14,336 |
| Mar 21 2024 | 145.91 | 0.03 | 0.02% | 146.01 | 146.18 | 145.3838 | 10,198 |
| Mar 20 2024 | 145.88 | 1.67 | 1.16% | 143.88 | 146.40 | 143.88 | 12,535 |
| Mar 19 2024 | 144.2069 | -0.03 | -0.02% | 143.98 | 144.2102 | 143.56 | 14,037 |
| Mar 18 2024 | 144.24 | 0.35 | 0.24% | 144.32 | 145.2403 | 144.20 | 15,209 |
| Mar 15 2024 | 143.89 | 0.77 | 0.54% | 142.38 | 144.24 | 142.38 | 7,979 |
| Mar 14 2024 | 143.12 | -1.22 | -0.85% | 143.90 | 143.90 | 142.6077 | 14,381 |
| Mar 13 2024 | 144.34 | 1.68 | 1.18% | 143.14 | 145.00 | 143.14 | 12,385 |
| Mar 12 2024 | 142.66 | -0.32 | -0.22% | 143.25 | 143.25 | 142.1701 | 15,221 |
| Mar 11 2024 | 142.98 | 1.40 | 0.99% | 142.39 | 143.52 | 141.9151 | 11,559 |
| Mar 08 2024 | 141.58 | -0.71 | -0.50% | 142.41 | 142.73 | 141.54 | 17,790 |
| Mar 07 2024 | 142.2857 | 2.05 | 1.46% | 141.17 | 142.76 | 141.17 | 11,248 |
| Mar 06 2024 | 140.24 | 1.18 | 0.85% | 140.00 | 140.86 | 139.72 | 18,376 |
| Mar 05 2024 | 139.06 | -1.06 | -0.76% | 139.77 | 140.05 | 138.78 | 14,672 |
| Mar 04 2024 | 140.12 | 1.00 | 0.72% | 138.94 | 140.32 | 138.94 | 9,525 |
