Indicators

Global Materials Ishares ETF (NY: MXI )

87.65 -1.60 (-1.79%)

Streaming Delayed Price Updated: 12:37 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.19	40.56	39.07	39.14	343,205	-1.54(-3.78%)
Jan 28, 2010	40.10	41.02	39.48	40.68	535,588	+0.08(+0.19%)
Jan 27, 2010	40.82	41.06	40.10	40.61	437,138	-0.36(-0.89%)
Jan 26, 2010	41.00	41.65	40.54	40.97	905,933	-0.62(-1.50%)
Jan 25, 2010	41.83	42.07	41.49	41.59	158,397	+0.34(+0.83%)
Jan 22, 2010	41.72	42.33	41.05	41.25	371,236	-0.74(-1.76%)
Jan 21, 2010	43.70	43.81	41.99	41.99	335,175	-2.05(-4.65%)
Jan 20, 2010	44.39	44.46	43.45	44.04	216,535	-1.27(-2.79%)
Jan 19, 2010	44.81	45.35	44.72	45.30	93,832	+0.56(+1.25%)
Jan 15, 2010	45.32	44.74	44.74	44.74	122,316	-0.71(-1.57%)
Jan 14, 2010	45.39	45.76	45.34	45.46	89,256	+0.06(+0.14%)
Jan 13, 2010	45.39	45.54	44.71	45.39	153,078	+0.29(+0.64%)
Jan 12, 2010	45.39	45.53	44.67	45.11	139,414	-1.10(-2.39%)
Jan 11, 2010	46.51	46.83	45.93	46.21	232,848	+0.24(+0.53%)
Jan 08, 2010	45.69	45.99	45.41	45.97	124,723	+0.46(+1.01%)
Jan 07, 2010	45.61	45.71	45.11	45.51	231,728	-0.21(-0.46%)
Jan 06, 2010	44.92	45.92	44.92	45.72	354,506	+0.80(+1.77%)
Jan 05, 2010	44.92	45.19	44.77	44.92	190,356	+0.10(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.