Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.90 +0.60 (+0.70%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.90 25.07 24.02 24.25 0 -0.74(-2.95%)
Jan 29, 2009 25.33 25.57 24.94 24.99 84,967 -0.82(-3.18%)
Jan 28, 2009 25.52 26.14 25.52 25.81 32,091 +0.65(+2.58%)
Jan 27, 2009 24.74 25.43 24.74 25.16 31,318 +0.61(+2.50%)
Jan 26, 2009 24.24 25.32 24.24 24.55 45,746 +0.20(+0.82%)
Jan 23, 2009 23.54 24.73 23.45 24.35 46,322 +0.02(+0.09%)
Jan 22, 2009 24.17 24.69 23.94 24.33 75,532 -0.68(-2.70%)
Jan 21, 2009 24.10 25.01 23.78 25.01 25,405 +1.38(+5.84%)
Jan 20, 2009 24.95 24.95 23.63 23.63 27,434 -1.75(-6.91%)
Jan 16, 2009 25.47 25.69 24.67 25.38 23,747 +0.50(+2.00%)
Jan 15, 2009 24.50 25.24 23.78 24.88 55,002 +0.26(+1.04%)
Jan 14, 2009 25.19 25.19 24.34 24.63 68,089 -0.94(-3.67%)
Jan 13, 2009 25.18 25.83 25.18 25.57 34,712 -0.17(-0.64%)
Jan 12, 2009 27.08 27.08 25.54 25.73 138,109 -1.36(-5.02%)
Jan 09, 2009 27.97 28.04 26.91 27.09 77,412 -0.72(-2.60%)
Jan 08, 2009 27.60 27.98 27.37 27.81 152,946 -0.27(-0.96%)
Jan 07, 2009 28.71 28.94 27.85 28.08 42,022 -0.82(-2.84%)
Jan 06, 2009 28.26 29.19 28.12 28.90 205,061 +0.97(+3.46%)
Jan 05, 2009 27.70 28.29 27.31 27.94 64,323 +0.26(+0.92%)
Jan 02, 2009 26.94 27.98 26.94 27.68 0 +0.68(+2.53%)
Jan 01, 2009 26.43 27.05 26.31 27.00 0 +0.00(+0.00%)
Dec 31, 2008 26.43 27.05 26.31 27.00 66,779 +0.55(+2.09%)
Dec 30, 2008 25.96 26.45 25.73 26.45 516,171 +0.75(+2.93%)
Dec 29, 2008 25.57 26.39 25.27 25.70 376,321 +0.35(+1.38%)
Dec 26, 2008 25.10 25.54 24.94 25.35 347,152 +0.51(+2.06%)
Dec 24, 2008 24.97 25.38 24.50 24.83 35,403 -0.37(-1.45%)
Dec 23, 2008 25.21 25.71 24.92 25.20 30,071 -0.01(-0.04%)
Dec 22, 2008 26.25 26.25 24.76 25.21 95,944 -1.26(-4.76%)
Dec 19, 2008 26.66 26.98 26.02 26.47 113,053 -0.14(-0.52%)
Dec 18, 2008 28.09 28.09 26.50 26.61 88,063 -1.68(-5.93%)
Dec 17, 2008 27.28 28.47 27.28 28.28 152,738 +0.67(+2.42%)
Dec 16, 2008 26.30 28.01 26.27 27.61 80,569 +1.55(+5.93%)
Dec 15, 2008 26.03 26.55 25.89 26.07 66,215 +0.39(+1.51%)
Dec 12, 2008 25.32 25.87 24.93 25.68 112,116 +0.27(+1.06%)
Dec 11, 2008 25.99 26.91 25.19 25.41 100,469 -0.90(-3.41%)
Dec 10, 2008 25.87 26.53 25.67 26.31 168,805 +1.61(+6.54%)
Dec 09, 2008 25.05 25.66 24.52 24.70 132,302 -0.22(-0.89%)
Dec 08, 2008 23.45 25.36 23.45 24.92 99,767 +1.79(+7.76%)
Dec 05, 2008 22.63 23.16 21.47 23.12 190,934 +0.74(+3.30%)
Dec 04, 2008 22.78 23.44 22.19 22.38 138,054 -1.25(-5.28%)
Dec 03, 2008 22.84 23.65 22.55 23.63 940,207 +0.00(+0.01%)
Dec 02, 2008 23.15 23.77 22.86 23.63 270,702 +0.61(+2.63%)
Dec 01, 2008 24.47 24.65 23.02 23.02 78,766 -2.39(-9.42%)
Nov 28, 2008 25.51 25.66 24.99 25.42 27,758 -0.01(-0.03%)
Nov 26, 2008 23.81 25.65 23.41 25.43 191,899 +1.22(+5.03%)
Nov 25, 2008 24.14 25.11 23.50 24.21 210,254 +0.71(+3.04%)
Nov 24, 2008 22.49 24.15 22.40 23.50 76,209 +1.58(+7.21%)
Nov 21, 2008 20.69 21.91 20.29 21.91 142,539 +2.42(+12.42%)
Nov 20, 2008 21.20 21.34 19.22 19.49 89,455 -1.91(-8.93%)
Nov 19, 2008 23.18 23.27 21.40 21.40 39,620 -2.25(-9.51%)
Nov 18, 2008 23.44 23.94 22.92 23.65 41,694 -0.01(-0.03%)
Nov 17, 2008 24.11 24.75 23.62 23.66 52,382 -0.55(-2.28%)
Nov 14, 2008 25.36 26.24 24.14 24.21 63,292 -1.75(-6.75%)
Nov 13, 2008 24.19 26.22 23.09 25.97 104,162 +1.92(+7.98%)
Nov 12, 2008 25.69 25.69 24.00 24.05 24,239 -1.88(-7.26%)
Nov 11, 2008 26.35 26.79 25.51 25.93 46,791 -1.29(-4.74%)
Nov 10, 2008 27.82 28.43 26.79 27.22 42,068 +0.62(+2.35%)
Nov 07, 2008 26.21 26.79 26.01 26.60 59,243 +1.18(+4.63%)
Nov 06, 2008 27.60 27.64 25.41 25.42 115,475 -2.46(-8.81%)
Nov 05, 2008 29.73 29.84 27.67 27.88 73,980 -2.13(-7.09%)
Nov 04, 2008 28.43 30.22 28.43 30.00 139,806 +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.