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 31, 2023 82.48 83.64 82.45 83.57 37,581 +0.83(+1.00%)
Jan 30, 2023 82.80 83.38 82.73 82.75 11,409 -0.43(-0.52%)
Jan 27, 2023 83.20 83.40 82.79 83.18 29,774 -0.55(-0.66%)
Jan 26, 2023 83.33 83.73 82.88 83.73 11,118 +0.57(+0.69%)
Jan 25, 2023 82.17 83.30 82.13 83.16 15,392 +0.46(+0.55%)
Jan 24, 2023 82.15 82.98 81.65 82.70 11,828 +0.21(+0.26%)
Jan 23, 2023 82.00 82.64 81.91 82.49 33,735 +0.15(+0.18%)
Jan 20, 2023 81.15 82.42 80.99 82.34 10,031 +1.24(+1.53%)
Jan 19, 2023 80.84 81.43 80.59 81.10 65,245 -0.12(-0.15%)
Jan 18, 2023 82.68 82.80 81.22 81.23 54,308 -0.28(-0.34%)
Jan 17, 2023 81.93 82.01 81.38 81.50 104,347 -0.73(-0.89%)
Jan 13, 2023 81.25 82.30 81.25 82.23 81,950 +0.44(+0.54%)
Jan 12, 2023 81.54 81.96 80.65 81.79 9,895 +0.86(+1.06%)
Jan 11, 2023 80.51 80.94 80.25 80.93 150,578 +0.93(+1.16%)
Jan 10, 2023 79.41 80.00 79.32 80.00 11,328 +0.57(+0.71%)
Jan 09, 2023 79.83 80.30 79.42 79.43 22,069 +0.60(+0.76%)
Jan 06, 2023 77.15 78.84 77.15 78.84 17,138 +2.84(+3.74%)
Jan 05, 2023 75.83 76.25 75.60 76.00 10,346 -0.54(-0.71%)
Jan 04, 2023 76.17 76.54 75.61 76.54 87,537 +1.24(+1.65%)
Jan 03, 2023 75.56 76.17 74.95 75.30 58,441 +0.01(+0.02%)
Dec 30, 2022 75.56 75.56 74.97 75.28 8,867 -0.64(-0.84%)
Dec 29, 2022 75.78 76.24 75.78 75.92 10,865 +0.69(+0.92%)
Dec 28, 2022 76.43 76.47 75.17 75.23 11,602 -1.03(-1.35%)
Dec 27, 2022 76.08 76.59 75.95 76.26 7,769 +0.41(+0.54%)
Dec 23, 2022 75.39 75.85 75.36 75.85 9,748 +0.51(+0.67%)
Dec 22, 2022 75.52 75.52 74.34 75.34 26,078 -0.89(-1.17%)
Dec 21, 2022 76.08 76.46 75.88 76.23 17,210 +0.83(+1.10%)
Dec 20, 2022 74.99 75.64 74.77 75.40 18,724 +0.56(+0.75%)
Dec 19, 2022 75.67 75.77 74.52 74.83 12,111 -0.56(-0.75%)
Dec 16, 2022 75.16 75.40 74.76 75.40 30,570 -0.49(-0.64%)
Dec 15, 2022 77.08 77.08 75.67 75.89 26,172 -2.07(-2.66%)
Dec 14, 2022 78.32 78.59 77.38 77.96 9,517 -0.57(-0.73%)
Dec 13, 2022 79.74 79.97 78.10 78.53 62,366 +1.18(+1.52%)
Dec 12, 2022 77.18 77.38 76.73 77.35 8,717 -0.14(-0.18%)
Dec 09, 2022 77.74 78.18 77.49 77.49 30,483 -0.17(-0.22%)
Dec 08, 2022 77.51 77.99 77.51 77.66 12,496 +0.43(+0.56%)
Dec 07, 2022 77.28 77.60 76.85 77.23 12,641 -0.01(-0.01%)
Dec 06, 2022 77.79 77.84 77.02 77.24 65,615 -0.60(-0.77%)
Dec 05, 2022 78.91 79.07 77.62 77.84 20,844 -1.32(-1.67%)
Dec 02, 2022 77.70 79.36 77.70 79.16 13,743 +0.49(+0.62%)
Dec 01, 2022 78.96 79.03 78.14 78.67 107,880 +0.49(+0.62%)
Nov 30, 2022 76.69 78.25 76.26 78.19 63,339 +1.88(+2.47%)
Nov 29, 2022 75.99 76.39 75.99 76.31 54,197 +0.86(+1.15%)
Nov 28, 2022 76.25 76.53 75.44 75.44 48,994 -1.50(-1.95%)
Nov 25, 2022 76.83 76.97 76.75 76.94 2,815 +0.07(+0.09%)
Nov 23, 2022 76.24 76.87 76.23 76.87 8,522 +0.99(+1.30%)
Nov 22, 2022 75.06 75.96 75.06 75.89 5,679 +1.36(+1.82%)
Nov 21, 2022 73.91 74.56 73.66 74.53 9,473 -0.37(-0.49%)
Nov 18, 2022 74.93 74.93 74.47 74.90 9,894 +0.31(+0.42%)
Nov 17, 2022 73.88 74.59 73.58 74.59 14,735 -0.71(-0.95%)
Nov 16, 2022 75.99 75.99 75.16 75.30 9,963 -0.77(-1.01%)
Nov 15, 2022 77.06 77.06 75.58 76.07 24,750 +0.01(+0.01%)
Nov 14, 2022 76.06 76.78 75.99 76.06 23,903 -0.29(-0.38%)
Nov 11, 2022 75.43 76.51 75.43 76.35 194,263 +2.24(+3.02%)
Nov 10, 2022 73.01 74.21 72.71 74.11 33,843 +3.79(+5.39%)
Nov 09, 2022 71.16 71.32 70.25 70.33 8,620 -1.25(-1.75%)
Nov 08, 2022 70.44 72.05 70.44 71.57 26,820 +1.52(+2.17%)
Nov 07, 2022 70.30 70.44 69.83 70.05 12,685 +0.29(+0.42%)
Nov 04, 2022 68.80 69.94 68.65 69.76 28,523 +3.79(+5.75%)
Nov 03, 2022 65.23 66.35 65.23 65.97 12,288 -0.34(-0.51%)
Nov 02, 2022 68.22 66.28 66.31 56,010 -1.93(-2.83%)
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.