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 82.51 83.67 82.48 83.60 37,566 +0.83(+1.00%)
Jan 30, 2023 82.83 83.42 82.76 82.78 11,405 -0.43(-0.52%)
Jan 27, 2023 83.23 83.43 82.82 83.21 29,762 -0.55(-0.66%)
Jan 26, 2023 83.36 83.77 82.91 83.77 11,113 +0.57(+0.69%)
Jan 25, 2023 82.21 83.33 82.16 83.19 15,386 +0.46(+0.55%)
Jan 24, 2023 82.18 83.01 81.68 82.73 11,824 +0.21(+0.26%)
Jan 23, 2023 82.03 82.68 81.94 82.52 33,722 +0.15(+0.18%)
Jan 20, 2023 81.18 82.45 81.02 82.38 10,027 +1.24(+1.53%)
Jan 19, 2023 80.88 81.46 80.62 81.13 65,220 -0.12(-0.15%)
Jan 18, 2023 82.71 82.83 81.25 81.26 54,287 -0.28(-0.34%)
Jan 17, 2023 81.97 82.04 81.41 81.54 104,306 -0.73(-0.89%)
Jan 13, 2023 81.28 82.33 81.28 82.26 81,918 +0.44(+0.54%)
Jan 12, 2023 81.57 82.00 80.68 81.82 9,891 +0.86(+1.06%)
Jan 11, 2023 80.54 80.97 80.28 80.96 150,519 +0.93(+1.16%)
Jan 10, 2023 79.44 80.03 79.35 80.03 11,323 +0.57(+0.71%)
Jan 09, 2023 79.86 80.33 79.45 79.46 22,060 +0.60(+0.76%)
Jan 06, 2023 77.18 78.87 77.18 78.87 17,132 +2.84(+3.74%)
Jan 05, 2023 75.86 76.28 75.63 76.03 10,342 -0.54(-0.71%)
Jan 04, 2023 76.20 76.57 75.64 76.57 87,503 +1.24(+1.65%)
Jan 03, 2023 75.59 76.20 74.98 75.33 58,419 +0.01(+0.02%)
Dec 30, 2022 75.59 75.59 75.00 75.31 8,864 -0.64(-0.84%)
Dec 29, 2022 75.81 76.27 75.81 75.95 10,861 +0.69(+0.92%)
Dec 28, 2022 76.46 76.50 75.20 75.26 11,597 -1.03(-1.35%)
Dec 27, 2022 76.11 76.62 75.98 76.29 7,766 +0.41(+0.54%)
Dec 23, 2022 75.42 75.88 75.39 75.88 9,744 +0.51(+0.67%)
Dec 22, 2022 75.55 75.55 74.36 75.37 26,068 -0.89(-1.17%)
Dec 21, 2022 76.11 76.49 75.91 76.26 17,204 +0.83(+1.10%)
Dec 20, 2022 75.02 75.67 74.80 75.43 18,717 +0.56(+0.75%)
Dec 19, 2022 75.70 75.80 74.55 74.86 12,107 -0.56(-0.75%)
Dec 16, 2022 75.19 75.43 74.79 75.43 30,558 -0.49(-0.64%)
Dec 15, 2022 77.11 77.11 75.70 75.92 26,162 -2.07(-2.66%)
Dec 14, 2022 78.35 78.63 77.41 77.99 9,513 -0.57(-0.73%)
Dec 13, 2022 79.77 80.00 78.13 78.56 62,342 +1.18(+1.52%)
Dec 12, 2022 77.21 77.41 76.76 77.38 8,713 -0.14(-0.18%)
Dec 09, 2022 77.78 78.21 77.52 77.52 30,471 -0.17(-0.22%)
Dec 08, 2022 77.54 78.02 77.54 77.69 12,491 +0.43(+0.56%)
Dec 07, 2022 77.31 77.63 76.88 77.26 12,637 -0.01(-0.01%)
Dec 06, 2022 77.82 77.87 77.05 77.27 65,589 -0.60(-0.77%)
Dec 05, 2022 78.94 79.10 77.65 77.87 20,836 -1.32(-1.67%)
Dec 02, 2022 77.73 79.39 77.73 79.19 13,738 +0.49(+0.62%)
Dec 01, 2022 78.99 79.06 78.17 78.71 107,838 +0.49(+0.62%)
Nov 30, 2022 76.72 78.28 76.29 78.22 63,314 +1.88(+2.47%)
Nov 29, 2022 76.02 76.42 76.02 76.33 54,176 +0.86(+1.15%)
Nov 28, 2022 76.28 76.56 75.47 75.47 48,975 -1.50(-1.95%)
Nov 25, 2022 76.86 77.00 76.78 76.97 2,814 +0.07(+0.09%)
Nov 23, 2022 76.27 76.90 76.26 76.90 8,519 +0.99(+1.30%)
Nov 22, 2022 75.09 75.99 75.09 75.91 5,677 +1.36(+1.82%)
Nov 21, 2022 73.94 74.59 73.69 74.56 9,469 -0.37(-0.49%)
Nov 18, 2022 74.96 74.96 74.50 74.93 9,891 +0.31(+0.42%)
Nov 17, 2022 73.91 74.62 73.61 74.62 14,729 -0.71(-0.95%)
Nov 16, 2022 76.02 76.02 75.19 75.33 9,959 -0.77(-1.01%)
Nov 15, 2022 77.09 77.09 75.61 76.10 24,740 +0.01(+0.01%)
Nov 14, 2022 76.09 76.81 76.02 76.09 23,894 -0.29(-0.38%)
Nov 11, 2022 75.46 76.53 75.46 76.38 194,187 +2.24(+3.02%)
Nov 10, 2022 73.04 74.24 72.74 74.14 33,830 +3.79(+5.39%)
Nov 09, 2022 71.19 71.35 70.27 70.35 8,616 -1.25(-1.75%)
Nov 08, 2022 70.47 72.08 70.47 71.60 26,809 +1.52(+2.17%)
Nov 07, 2022 70.32 70.47 69.85 70.08 12,680 +0.29(+0.42%)
Nov 04, 2022 68.83 69.97 68.68 69.79 28,512 +3.79(+5.75%)
Nov 03, 2022 65.25 66.38 65.25 66.00 12,283 -0.34(-0.51%)
Nov 02, 2022 68.25 66.30 66.33 55,989 -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.