Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.89 25.06 24.01 24.24 0 -0.74(-2.95%)
Jan 29, 2009 25.32 25.56 24.93 24.98 85,000 -0.82(-3.18%)
Jan 28, 2009 25.51 26.13 25.51 25.80 32,104 +0.65(+2.58%)
Jan 27, 2009 24.73 25.42 24.73 25.16 31,330 +0.61(+2.50%)
Jan 26, 2009 24.23 25.31 24.23 24.54 45,764 +0.20(+0.82%)
Jan 23, 2009 23.53 24.72 23.44 24.34 46,340 +0.02(+0.09%)
Jan 22, 2009 24.17 24.68 23.93 24.32 75,562 -0.68(-2.70%)
Jan 21, 2009 24.09 25.00 23.77 25.00 25,415 +1.38(+5.84%)
Jan 20, 2009 24.94 24.94 23.62 23.62 27,444 -1.75(-6.91%)
Jan 16, 2009 25.46 25.68 24.66 25.37 23,756 +0.50(+2.00%)
Jan 15, 2009 24.49 25.23 23.77 24.87 55,024 +0.26(+1.04%)
Jan 14, 2009 25.18 25.18 24.33 24.62 68,116 -0.94(-3.67%)
Jan 13, 2009 25.17 25.82 25.17 25.56 34,725 -0.17(-0.64%)
Jan 12, 2009 27.07 27.07 25.53 25.72 138,163 -1.36(-5.02%)
Jan 09, 2009 27.96 28.02 26.90 27.08 77,442 -0.72(-2.60%)
Jan 08, 2009 27.59 27.97 27.36 27.80 153,006 -0.27(-0.96%)
Jan 07, 2009 28.70 28.93 27.84 28.07 42,038 -0.82(-2.84%)
Jan 06, 2009 28.25 29.18 28.11 28.89 205,141 +0.97(+3.46%)
Jan 05, 2009 27.69 28.28 27.30 27.93 64,348 +0.26(+0.92%)
Jan 02, 2009 26.93 27.97 26.93 27.67 0 +0.68(+2.53%)
Jan 01, 2009 26.42 27.04 26.30 26.99 0 +0.00(+0.00%)
Dec 31, 2008 26.42 27.04 26.30 26.99 66,805 +0.55(+2.09%)
Dec 30, 2008 25.95 26.44 25.72 26.44 516,372 +0.75(+2.93%)
Dec 29, 2008 25.56 26.38 25.26 25.69 376,467 +0.35(+1.38%)
Dec 26, 2008 25.09 25.53 24.93 25.34 347,287 +0.51(+2.06%)
Dec 24, 2008 24.96 25.37 24.49 24.82 35,417 -0.37(-1.45%)
Dec 23, 2008 25.20 25.70 24.91 25.19 30,083 -0.01(-0.04%)
Dec 22, 2008 26.24 26.24 24.75 25.20 95,981 -1.26(-4.76%)
Dec 19, 2008 26.65 26.97 26.01 26.46 113,097 -0.14(-0.52%)
Dec 18, 2008 28.08 28.08 26.49 26.60 88,097 -1.68(-5.93%)
Dec 17, 2008 27.27 28.46 27.27 28.27 152,797 +0.67(+2.42%)
Dec 16, 2008 26.29 28.00 26.26 27.60 80,600 +1.54(+5.93%)
Dec 15, 2008 26.02 26.54 25.88 26.06 66,241 +0.39(+1.51%)
Dec 12, 2008 25.31 25.86 24.92 25.67 112,159 +0.27(+1.06%)
Dec 11, 2008 25.98 26.90 25.18 25.40 100,509 -0.90(-3.41%)
Dec 10, 2008 25.86 26.52 25.66 26.30 168,871 +1.61(+6.54%)
Dec 09, 2008 25.04 25.65 24.51 24.69 132,354 -0.22(-0.89%)
Dec 08, 2008 23.44 25.35 23.44 24.91 99,805 +1.79(+7.76%)
Dec 05, 2008 22.62 23.15 21.46 23.11 191,008 +0.74(+3.30%)
Dec 04, 2008 22.77 23.43 22.18 22.38 138,108 -1.25(-5.28%)
Dec 03, 2008 22.83 23.64 22.54 23.62 940,573 +0.00(+0.01%)
Dec 02, 2008 23.14 23.76 22.86 23.62 270,807 +0.61(+2.63%)
Dec 01, 2008 24.47 24.64 23.02 23.02 78,796 -2.39(-9.42%)
Nov 28, 2008 25.50 25.65 24.98 25.41 27,769 -0.01(-0.03%)
Nov 26, 2008 23.80 25.64 23.40 25.42 191,974 +1.22(+5.03%)
Nov 25, 2008 24.13 25.10 23.49 24.20 210,336 +0.71(+3.04%)
Nov 24, 2008 22.49 24.14 22.39 23.49 76,239 +1.58(+7.21%)
Nov 21, 2008 20.68 21.91 20.28 21.91 142,595 +2.42(+12.42%)
Nov 20, 2008 21.19 21.33 19.22 19.49 89,490 -1.91(-8.93%)
Nov 19, 2008 23.18 23.27 21.40 21.40 39,636 -2.25(-9.51%)
Nov 18, 2008 23.43 23.93 22.91 23.64 41,710 -0.01(-0.03%)
Nov 17, 2008 24.10 24.74 23.61 23.65 52,403 -0.55(-2.28%)
Nov 14, 2008 25.35 26.23 24.13 24.20 63,317 -1.75(-6.75%)
Nov 13, 2008 24.18 26.21 23.08 25.96 104,203 +1.92(+7.98%)
Nov 12, 2008 25.68 25.68 23.99 24.04 24,249 -1.88(-7.26%)
Nov 11, 2008 26.34 26.78 25.50 25.92 46,809 -1.29(-4.74%)
Nov 10, 2008 27.81 28.42 26.78 27.21 42,084 +0.62(+2.35%)
Nov 07, 2008 26.20 26.78 26.00 26.59 59,266 +1.18(+4.63%)
Nov 06, 2008 27.59 27.63 25.40 25.41 115,520 -2.46(-8.81%)
Nov 05, 2008 29.72 29.83 27.66 27.87 74,009 -2.13(-7.09%)
Nov 04, 2008 28.42 30.21 28.42 29.99 139,861 +2.24(+8.06%)
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.