IYM: iShares US Basic Materials ETF

As of Friday, May 22nd, 2026

$ 181.64

+1.26 +0.70%

Open: 181.33
High: 182.33
Low: 180.58
Volume: 1,329,667
Previous Close on Thursday, May 21st, 2026

$ 180.38

+1.48 +0.83%

Open: 178.32
High: 181.27
Low: 177.51
Volume: 4,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 181.33 182.33 180.58 181.64 1,329,667 +1.26 +0.70
2026-05-21 178.32 181.27 177.51 180.38 4,896 +1.48 +0.83
2026-05-20 176.45 178.91 176.45 178.90 49,776 +2.61 +1.48
2026-05-19 177.77 177.81 175.25 176.29 64,448 -3.44 -1.91
2026-05-18 180.40 180.87 179.14 179.73 350,745 -0.49 -0.27
2026-05-15 183.06 183.06 180.07 180.22 85,787 -5.72 -3.08
2026-05-14 188.45 188.45 185.51 185.94 82,921 -2.25 -1.20
2026-05-13 187.56 188.78 187.06 188.19 137,056 +0.77 +0.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 182.33
On 2026-05-22		 175.25
On 2026-05-19		 1.42 0.79 180.87
On 2026-05-18		 175.25
On 2026-05-19		 -3.11 179.39
10D 188.78
On 2026-05-13		 175.25
On 2026-05-19		 -2.43 -1.32 188.78
On 2026-05-13		 175.25
On 2026-05-19		 -7.17 182.63
20D 188.78
On 2026-05-13		 175.25
On 2026-05-19		 -2.81 -1.52 188.78
On 2026-05-13		 175.25
On 2026-05-19		 -7.17 182.39
WTD 182.33
On 2026-05-22		 175.25
On 2026-05-19		 1.42 0.79 180.87
On 2026-05-18		 175.25
On 2026-05-19		 -3.11 179.39
MTD 188.78
On 2026-05-13		 175.25
On 2026-05-19		 0.10 0.06 188.78
On 2026-05-13		 175.25
On 2026-05-19		 -7.17 182.57
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.19 +0.11 +0.42 184,512
IYM

iShares US Basic Materials ETF

181.64 +1.26 +0.70 1,329,667