Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.54 46.60 46.35 46.45 49,277 +0.00(+0.00%)
Jan 30, 2013 46.69 46.79 46.41 46.45 43,626 -0.24(-0.52%)
Jan 29, 2013 46.22 46.73 46.22 46.69 85,693 +0.56(+1.22%)
Jan 28, 2013 46.32 46.38 46.00 46.13 22,456 -0.54(-1.16%)
Jan 25, 2013 46.69 46.72 46.39 46.67 150,881 +0.23(+0.49%)
Jan 24, 2013 46.30 46.72 46.30 46.44 54,279 +0.03(+0.06%)
Jan 23, 2013 46.42 46.57 46.26 46.41 116,491 -0.18(-0.39%)
Jan 22, 2013 46.33 46.60 46.19 46.60 80,865 +0.40(+0.87%)
Jan 18, 2013 46.20 46.25 45.97 46.19 30,082 +0.10(+0.22%)
Jan 17, 2013 46.08 46.30 46.02 46.09 90,688 +0.17(+0.37%)
Jan 16, 2013 45.82 45.97 45.75 45.92 40,488 -0.32(-0.68%)
Jan 15, 2013 46.09 46.28 45.99 46.24 38,479 +0.01(+0.03%)
Jan 14, 2013 46.28 46.33 46.11 46.22 86,373 -0.10(-0.21%)
Jan 11, 2013 46.30 46.35 46.06 46.32 70,046 -0.28(-0.60%)
Jan 10, 2013 46.52 46.64 46.19 46.60 23,601 +0.59(+1.29%)
Jan 09, 2013 46.00 46.10 45.90 46.00 202,989 +0.10(+0.21%)
Jan 08, 2013 46.05 46.06 45.68 45.91 76,875 -0.42(-0.90%)
Jan 07, 2013 46.19 46.35 46.08 46.33 80,666 -0.19(-0.41%)
Jan 04, 2013 46.09 46.63 46.09 46.52 134,486 +0.13(+0.28%)
Jan 03, 2013 46.70 46.84 46.27 46.38 188,000 -0.61(-1.29%)
Jan 02, 2013 46.89 47.00 46.68 46.99 168,199 +1.21(+2.64%)
Dec 31, 2012 44.93 45.82 44.89 45.78 83,754 +0.80(+1.78%)
Dec 28, 2012 45.08 45.19 44.95 44.98 126,458 -0.33(-0.73%)
Dec 27, 2012 45.41 45.47 44.93 45.31 140,582 +0.20(+0.44%)
Dec 26, 2012 45.21 45.42 44.99 45.12 40,689 +0.19(+0.42%)
Dec 24, 2012 44.80 44.98 44.78 44.93 23,637 -0.08(-0.18%)
Dec 21, 2012 44.62 45.04 44.57 45.01 83,775 -0.45(-1.00%)
Dec 20, 2012 45.20 45.46 45.04 45.46 364,680 +0.33(+0.73%)
Dec 19, 2012 45.49 45.50 45.11 45.13 43,762 +0.00(+0.01%)
Dec 18, 2012 45.03 45.20 44.89 45.13 402,675 +0.24(+0.55%)
Dec 17, 2012 44.57 44.90 44.50 44.88 110,344 +0.41(+0.92%)
Dec 14, 2012 44.16 44.54 44.13 44.47 65,028 +0.49(+1.11%)
Dec 13, 2012 44.18 44.34 43.85 43.98 32,812 -0.21(-0.48%)
Dec 12, 2012 44.28 44.59 44.14 44.20 32,336 +0.21(+0.47%)
Dec 11, 2012 43.83 44.17 43.83 43.99 48,672 +0.30(+0.68%)
Dec 10, 2012 43.48 43.85 43.48 43.69 59,806 +0.23(+0.53%)
Dec 07, 2012 43.37 43.48 43.17 43.46 147,572 +0.24(+0.55%)
Dec 06, 2012 43.06 43.27 42.98 43.22 38,871 +0.34(+0.80%)
Dec 05, 2012 42.97 43.15 42.67 42.88 53,107 +0.00(+0.00%)
Dec 04, 2012 42.76 43.09 42.76 42.88 42,118 -0.27(-0.62%)
Nov 30, 2012 43.38 43.42 43.04 43.15 379,358 -0.20(-0.47%)
Nov 29, 2012 43.22 43.43 43.05 43.35 107,003 +0.66(+1.55%)
Nov 28, 2012 42.09 42.69 41.85 42.69 94,354 +0.11(+0.26%)
Nov 27, 2012 42.65 43.01 42.57 42.58 35,204 -0.33(-0.78%)
Nov 26, 2012 42.66 42.93 42.62 42.92 16,713 -0.04(-0.08%)
Nov 23, 2012 42.50 42.98 42.47 42.95 17,454 +0.86(+2.03%)
Nov 21, 2012 42.05 42.17 41.97 42.10 39,924 +0.06(+0.14%)
Nov 20, 2012 41.97 42.23 41.85 42.04 12,609 -0.01(-0.03%)
Nov 19, 2012 41.55 42.09 41.55 42.05 97,338 +1.02(+2.49%)
Nov 16, 2012 40.83 41.09 40.52 41.03 59,090 +0.09(+0.23%)
Nov 15, 2012 40.98 41.18 40.72 40.94 54,306 -0.02(-0.05%)
Nov 14, 2012 41.92 41.92 40.94 40.96 82,557 -0.93(-2.21%)
Nov 13, 2012 41.93 42.24 41.67 41.88 25,079 -0.29(-0.70%)
Nov 12, 2012 42.45 42.45 42.10 42.18 110,862 -0.11(-0.26%)
Nov 09, 2012 42.29 42.66 42.13 42.29 162,011 -0.16(-0.38%)
Nov 08, 2012 42.74 42.93 42.39 42.45 24,296 -0.55(-1.28%)
Nov 07, 2012 42.84 43.14 42.65 43.00 106,345 -0.55(-1.27%)
Nov 06, 2012 43.38 43.76 43.27 43.55 26,347 +0.48(+1.11%)
Nov 05, 2012 43.03 43.14 42.90 43.07 30,744 -0.01(-0.02%)
Nov 02, 2012 43.81 43.81 43.08 43.08 43,795 -0.61(-1.40%)
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.