Indicators

Global Materials Ishares ETF (NY: MXI )

88.04 -1.21 (-1.35%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.13	32.79	32.13	32.77	50,111	+0.60(+1.87%)
Jan 28, 2016	32.43	32.43	31.92	32.17	7,988	+0.18(+0.55%)
Jan 27, 2016	32.11	32.51	31.94	31.99	15,725	-0.30(-0.92%)
Jan 26, 2016	31.79	32.30	31.79	32.29	19,004	+0.72(+2.29%)
Jan 25, 2016	32.11	32.11	31.57	31.57	29,340	-0.75(-2.31%)
Jan 22, 2016	32.40	32.60	32.15	32.31	22,527	+0.65(+2.05%)
Jan 21, 2016	31.33	31.80	31.04	31.66	22,983	+0.35(+1.13%)
Jan 20, 2016	31.09	31.50	30.49	31.31	78,557	-0.40(-1.27%)
Jan 19, 2016	32.27	32.27	31.42	31.71	16,344	-0.23(-0.73%)
Jan 15, 2016	31.95	31.95	31.95	31.95	152,992	-0.90(-2.74%)
Jan 14, 2016	32.54	33.08	32.31	32.84	17,290	+0.50(+1.54%)
Jan 13, 2016	33.11	33.25	32.31	32.35	20,634	-0.55(-1.68%)
Jan 12, 2016	33.17	33.17	32.53	32.90	42,140	-0.01(-0.02%)
Jan 11, 2016	33.19	33.19	32.75	32.91	15,240	-0.54(-1.61%)
Jan 08, 2016	33.90	33.99	33.45	33.45	9,601	-0.20(-0.60%)
Jan 07, 2016	33.87	34.04	33.57	33.65	30,811	-0.84(-2.44%)
Jan 06, 2016	34.63	34.69	34.40	34.49	14,543	-0.93(-2.63%)
Jan 05, 2016	35.53	35.53	35.23	35.42	24,274	-0.09(-0.26%)

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.