Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARE DJ BASIC SEC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARE DJ BASIC SEC ( IYM ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 1908216 54.9500 52.4200 54.9100 52.8200
    11/02/09 1723658 54.5000 52.1335 53.3200 53.3000
    11/03/09 1199878 54.6200 52.4400 52.5700 54.3000
    11/04/09 1029303 55.5300 54.1600 55.3700 54.2700
    11/05/09 1005500 55.8400 54.5700 54.8000 55.7800
    11/06/09 713070 56.7100 55.0900 55.2000 55.9500
    11/09/09 1208478 57.9300 56.8000 56.9200 57.8700
    11/10/09 1301610 58.0000 57.0600 57.7800 57.7900
    11/11/09 1279573 58.9500 57.9500 58.4300 58.3000
    11/12/09 2844328 58.9100 57.5000 58.1800 57.7200
    11/13/09 2531390 58.6700 57.5500 57.9300 58.1700
    11/16/09 2212100 60.0400 58.7500 58.8400 59.7400
    11/17/09 1267878 60.3900 59.1000 59.3900 60.3400
    11/18/09 1034322 60.7300 59.5900 60.6100 60.0500
    11/19/09 1209888 59.4700 58.1200 59.4700 59.0000
    11/20/09 1154035 59.0200 57.9900 58.3700 58.8700
    11/23/09 2403858 60.5400 59.0100 59.9600 59.1800
    11/24/09 2092184 59.2800 58.4300 59.1000 59.1300
    11/25/09 1962421 60.1800 59.2100 59.5500 60.1200
    11/27/09 1070047 59.2400 57.6000 58.0600 58.5800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARE DJ BASIC SEC ( IYM ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 1908216 54.9500 52.4200 54.9100 52.8200
    11/02/09 1723658 54.5000 52.1335 53.3200 53.3000
    11/03/09 1199878 54.6200 52.4400 52.5700 54.3000
    11/04/09 1029303 55.5300 54.1600 55.3700 54.2700
    11/05/09 1005500 55.8400 54.5700 54.8000 55.7800
    11/06/09 713070 56.7100 55.0900 55.2000 55.9500
    11/09/09 1208478 57.9300 56.8000 56.9200 57.8700
    11/10/09 1301610 58.0000 57.0600 57.7800 57.7900
    11/11/09 1279573 58.9500 57.9500 58.4300 58.3000
    11/12/09 2844328 58.9100 57.5000 58.1800 57.7200
    11/13/09 2531390 58.6700 57.5500 57.9300 58.1700
    11/16/09 2212100 60.0400 58.7500 58.8400 59.7400
    11/17/09 1267878 60.3900 59.1000 59.3900 60.3400
    11/18/09 1034322 60.7300 59.5900 60.6100 60.0500
    11/19/09 1209888 59.4700 58.1200 59.4700 59.0000
    11/20/09 1154035 59.0200 57.9900 58.3700 58.8700
    11/23/09 2403858 60.5400 59.0100 59.9600 59.1800
    11/24/09 2092184 59.2800 58.4300 59.1000 59.1300
    11/25/09 1962421 60.1800 59.2100 59.5500 60.1200
    11/27/09 1070047 59.2400 57.6000 58.0600 58.5800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IYM

    Return

    as of November 29 2009
    1 Month 6.57%
    6 Month 27.49%
    YTD 57.94%
    1 Year 61.78%
    3 Year -1.69%
    5 Year 16.05%
    Calculate the value of

    or shares