Indicators

Global Materials Ishares ETF (NY: MXI )

89.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.88	43.52	42.88	43.01	14,779	-0.28(-0.65%)
Jan 29, 2015	43.10	43.34	42.80	43.29	97,586	+0.36(+0.83%)
Jan 28, 2015	43.65	43.65	42.92	42.94	22,857	-0.61(-1.41%)
Jan 27, 2015	43.19	43.73	43.19	43.55	52,180	-0.02(-0.04%)
Jan 26, 2015	43.19	43.57	43.03	43.57	61,874	+0.38(+0.88%)
Jan 23, 2015	43.56	43.56	43.12	43.19	75,693	-0.69(-1.57%)
Jan 22, 2015	43.61	44.02	43.49	43.87	40,525	+0.35(+0.81%)
Jan 21, 2015	43.03	43.52	43.03	43.52	171,243	+0.44(+1.03%)
Jan 20, 2015	43.12	43.15	42.88	43.08	44,837	+0.19(+0.45%)
Jan 16, 2015	42.15	42.88	42.15	42.88	17,568	+0.74(+1.75%)
Jan 15, 2015	42.32	42.44	42.05	42.14	128,151	+0.19(+0.44%)
Jan 14, 2015	41.91	42.05	41.55	41.96	47,989	-0.66(-1.55%)
Jan 13, 2015	43.29	43.33	42.36	42.62	35,996	-0.37(-0.87%)
Jan 12, 2015	43.02	43.15	42.65	42.99	48,060	-0.23(-0.54%)
Jan 09, 2015	43.38	43.38	43.00	43.22	15,461	-0.04(-0.09%)
Jan 08, 2015	42.93	43.33	42.92	43.26	8,505	+0.81(+1.90%)
Jan 07, 2015	42.40	42.55	42.21	42.45	110,710	+0.34(+0.81%)
Jan 06, 2015	42.23	42.45	41.83	42.11	46,618	-0.10(-0.24%)
Jan 05, 2015	42.70	42.70	42.10	42.21	99,777	-1.14(-2.64%)

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.