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 31, 2017	48.27	48.30	48.01	48.16	29,650	+0.07(+0.14%)
Jan 30, 2017	48.35	48.35	47.97	48.10	25,861	-0.52(-1.07%)
Jan 27, 2017	48.71	48.71	48.48	48.62	35,479	-0.10(-0.20%)
Jan 26, 2017	48.73	48.86	48.59	48.71	19,767	-0.28(-0.58%)
Jan 25, 2017	48.75	49.00	48.65	49.00	44,181	+0.40(+0.82%)
Jan 24, 2017	48.01	48.70	48.01	48.60	108,395	+0.90(+1.88%)
Jan 23, 2017	47.45	47.73	47.39	47.71	16,757	+0.44(+0.93%)
Jan 20, 2017	47.01	47.28	47.01	47.27	21,032	+0.37(+0.78%)
Jan 19, 2017	47.01	47.01	46.72	46.90	16,326	-0.11(-0.23%)
Jan 18, 2017	46.91	47.18	46.80	47.01	89,767	+0.12(+0.26%)
Jan 17, 2017	46.89	46.97	46.79	46.88	36,507	-0.07(-0.14%)
Jan 13, 2017		46.95	46.95	46.95	0	+0.11(+0.23%)
Jan 12, 2017	46.86	46.88	46.67	46.84	5,447	+0.17(+0.37%)
Jan 11, 2017	46.27	46.68	46.21	46.67	30,957	+0.67(+1.45%)
Jan 10, 2017	45.90	46.12	45.86	46.00	29,345	+0.47(+1.04%)
Jan 09, 2017	45.47	45.76	45.47	45.53	9,038	-0.03(-0.07%)
Jan 06, 2017	45.66	45.69	45.51	45.56	14,026	-0.31(-0.67%)
Jan 05, 2017	45.61	45.87	45.59	45.87	5,716	+0.34(+0.75%)
Jan 04, 2017	45.14	45.53	45.14	45.53	54,254	+0.55(+1.21%)

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.