Indicators

Global Materials Ishares ETF (NY: MXI )

87.95 -1.30 (-1.46%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	83.62	84.79	83.59	84.73	37,069	+0.84(+1.00%)
Jan 30, 2023	83.94	84.54	83.87	83.89	11,254	-0.44(-0.52%)
Jan 27, 2023	84.35	84.55	83.93	84.33	29,368	-0.56(-0.66%)
Jan 26, 2023	84.48	84.89	84.02	84.89	10,966	+0.58(+0.69%)
Jan 25, 2023	83.31	84.45	83.26	84.31	15,182	+0.47(+0.55%)
Jan 24, 2023	83.28	84.12	82.78	83.84	11,667	+0.21(+0.26%)
Jan 23, 2023	83.14	83.79	83.04	83.63	33,275	+0.15(+0.18%)
Jan 20, 2023	82.27	83.56	82.11	83.48	9,894	+1.26(+1.53%)
Jan 19, 2023	81.96	82.55	81.70	82.22	64,356	-0.13(-0.15%)
Jan 18, 2023	83.82	83.94	82.34	82.35	53,568	-0.28(-0.34%)
Jan 17, 2023	83.07	83.14	82.50	82.63	102,925	-0.74(-0.89%)
Jan 13, 2023	82.37	83.44	82.37	83.37	80,832	+0.45(+0.54%)
Jan 12, 2023	82.67	83.10	81.77	82.92	9,760	+0.87(+1.06%)
Jan 11, 2023	81.62	82.06	81.36	82.05	148,525	+0.94(+1.16%)
Jan 10, 2023	80.51	81.10	80.41	81.10	11,173	+0.57(+0.71%)
Jan 09, 2023	80.93	81.41	80.52	80.53	21,768	+0.60(+0.76%)
Jan 06, 2023	78.22	79.93	78.22	79.93	16,905	+2.88(+3.74%)
Jan 05, 2023	76.88	77.30	76.64	77.05	10,205	-0.55(-0.71%)
Jan 04, 2023	77.23	77.59	76.65	77.59	86,344	+1.26(+1.65%)

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.