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 |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 128.56 | 0.03 | 0.02% | 129.04 | 129.06 | 128.1942 | 20,977 |
| Jan 02 2025 | 128.53 | -1.40 | -1.08% | 130.52 | 130.96 | 128.53 | 46,656 |
| Dec 31 2024 | 129.93 | 0.78 | 0.60% | 129.34 | 130.2128 | 129.1093 | 35,420 |
| Dec 30 2024 | 129.15 | -1.62 | -1.24% | 129.79 | 129.79 | 128.44 | 60,189 |
| Dec 27 2024 | 130.77 | -0.98 | -0.74% | 130.82 | 131.70 | 130.25 | 30,773 |
| Dec 26 2024 | 131.75 | -0.21 | -0.16% | 131.22 | 132.16 | 131.07 | 52,056 |
| Dec 24 2024 | 131.96 | 0.72 | 0.55% | 131.26 | 131.99 | 130.8358 | 25,308 |
| Dec 23 2024 | 131.24 | 0.06 | 0.05% | 130.92 | 131.28 | 129.99 | 20,904 |
| Dec 20 2024 | 131.18 | 1.34 | 1.03% | 130.07 | 131.915 | 130.07 | 20,161 |
| Dec 19 2024 | 129.84 | -1.39 | -1.06% | 132.08 | 132.08 | 129.84 | 83,780 |
| Dec 18 2024 | 131.2317 | -4.15 | -3.06% | 134.95 | 135.24 | 131.23 | 18,754 |
| Dec 17 2024 | 135.3785 | -1.36 | -0.99% | 135.52 | 136.21 | 135.34 | 21,305 |
| Dec 16 2024 | 136.7336 | -1.92 | -1.38% | 138.08 | 138.08 | 136.73 | 10,119 |
| Dec 13 2024 | 138.65 | -1.52 | -1.08% | 139.1301 | 139.1301 | 138.21 | 29,214 |
| Dec 12 2024 | 140.17 | -1.11 | -0.78% | 140.72 | 140.72 | 139.88 | 24,896 |
| Dec 11 2024 | 141.2771 | -0.74 | -0.52% | 142.05 | 142.05 | 141.2771 | 6,797 |
| Dec 10 2024 | 142.0145 | -1.62 | -1.13% | 142.415 | 142.8601 | 141.78 | 4,652 |
| Dec 09 2024 | 143.6362 | 0.55 | 0.38% | 144.03 | 145.54 | 143.6362 | 7,077 |
| Dec 06 2024 | 143.0896 | -0.59 | -0.41% | 144.25 | 144.25 | 142.94 | 18,246 |
| Dec 05 2024 | 143.6752 | -2.21 | -1.52% | 145.20 | 145.20 | 143.31 | 12,564 |
| Dec 04 2024 | 145.89 | -1.32 | -0.90% | 146.76 | 146.86 | 145.57 | 4,578 |
| Dec 03 2024 | 147.21 | -0.41 | -0.28% | 147.7818 | 147.7818 | 147.07 | 29,121 |
| Dec 02 2024 | 147.62 | -0.18 | -0.12% | 148.01 | 148.01 | 146.91 | 23,274 |
| Nov 29 2024 | 147.8011 | 0.89 | 0.61% | 146.91 | 147.8011 | 146.91 | 1,404 |
| Nov 27 2024 | 146.91 | 0.05 | 0.04% | 146.98 | 147.51 | 146.91 | 2,561 |
| Nov 26 2024 | 146.8585 | -0.92 | -0.62% | 147.28 | 147.28 | 146.32 | 6,967 |
| Nov 25 2024 | 147.78 | 0.96 | 0.65% | 147.19 | 148.0597 | 147.19 | 13,381 |
| Nov 22 2024 | 146.82 | 0.78 | 0.53% | 146.08 | 146.86 | 146.08 | 17,730 |
| Nov 21 2024 | 146.0391 | 1.35 | 0.93% | 145.12 | 146.16 | 144.7188 | 7,650 |
| Nov 20 2024 | 144.6879 | 0.92 | 0.64% | 143.87 | 144.75 | 143.5974 | 5,656 |
| Nov 19 2024 | 143.77 | -0.11 | -0.08% | 142.7636 | 143.855 | 142.71 | 5,941 |
| Nov 18 2024 | 143.8802 | 1.24 | 0.87% | 142.86 | 143.8802 | 142.86 | 9,584 |
| Nov 15 2024 | 142.64 | -0.38 | -0.27% | 142.91 | 143.41 | 142.3057 | 9,411 |
| Nov 14 2024 | 143.0233 | -1.05 | -0.73% | 144.27 | 144.27 | 142.89 | 5,925 |
| Nov 13 2024 | 144.0692 | -0.34 | -0.24% | 144.30 | 144.6323 | 144.05 | 5,256 |
| Nov 12 2024 | 144.41 | -2.45 | -1.67% | 146.00 | 146.15 | 143.9701 | 11,251 |
| Nov 11 2024 | 146.8564 | -0.98 | -0.67% | 147.49 | 147.8237 | 146.825 | 5,689 |
| Nov 08 2024 | 147.8406 | -1.58 | -1.06% | 148.31 | 148.39 | 147.4678 | 39,144 |
| Nov 07 2024 | 149.42 | 0.66 | 0.45% | 150.00 | 150.00 | 149.27 | 13,152 |
| Nov 06 2024 | 148.7567 | 2.93 | 2.01% | 148.2739 | 149.2884 | 146.8932 | 68,000 |
| Nov 05 2024 | 145.83 | -0.42 | -0.29% | 145.48 | 146.31 | 145.205 | 19,841 |
| Nov 04 2024 | 146.2475 | 0.41 | 0.28% | 146.21 | 147.13 | 146.01 | 5,313 |
| Nov 01 2024 | 145.8418 | 0.35 | 0.24% | 145.68 | 146.50 | 145.68 | 9,913 |
| Oct 31 2024 | 145.49 | -2.25 | -1.52% | 146.02 | 146.89 | 145.49 | 9,805 |
| Oct 30 2024 | 147.7425 | -0.52 | -0.35% | 148.10 | 148.98 | 147.445 | 6,442 |
| Oct 29 2024 | 148.26 | -0.89 | -0.60% | 148.57 | 149.09 | 148.26 | 8,867 |
| Oct 28 2024 | 149.15 | 1.35 | 0.91% | 148.13 | 149.26 | 148.13 | 8,127 |
| Oct 25 2024 | 147.7998 | -1.13 | -0.76% | 149.20 | 149.20 | 147.7998 | 11,049 |
| Oct 24 2024 | 148.9326 | -1.63 | -1.08% | 150.71 | 150.71 | 148.51 | 16,279 |
| Oct 23 2024 | 150.5577 | -1.19 | -0.79% | 150.74 | 151.40 | 149.82 | 7,327 |
| Oct 22 2024 | 151.75 | -0.37 | -0.24% | 152.28 | 152.28 | 150.74 | 6,914 |
| Oct 21 2024 | 152.1163 | -1.13 | -0.74% | 153.18 | 153.30 | 151.75 | 6,764 |
| Oct 18 2024 | 153.25 | 0.71 | 0.47% | 152.85 | 153.55 | 152.58 | 12,902 |
| Oct 17 2024 | 152.5356 | 0.24 | 0.16% | 153.04 | 153.04 | 152.1342 | 26,195 |
| Oct 16 2024 | 152.2981 | 1.16 | 0.77% | 151.60 | 152.44 | 151.60 | 8,796 |
| Oct 15 2024 | 151.14 | -0.38 | -0.25% | 151.07 | 151.96 | 151.00 | 10,923 |
| Oct 14 2024 | 151.52 | 0.36 | 0.24% | 150.08 | 151.52 | 149.9664 | 10,849 |
| Oct 11 2024 | 151.16 | 1.77 | 1.18% | 150.05 | 151.165 | 150.05 | 3,077 |
| Oct 10 2024 | 149.39 | 0.37 | 0.25% | 148.99 | 149.76 | 148.83 | 8,504 |
| Oct 09 2024 | 149.02 | 1.11 | 0.75% | 147.58 | 149.1034 | 147.58 | 11,594 |
| Oct 08 2024 | 147.91 | -1.20 | -0.80% | 148.27 | 148.27 | 147.1918 | 7,126 |
| Oct 07 2024 | 149.11 | 0.42 | 0.28% | 148.48 | 149.2098 | 148.48 | 4,400 |
