Indicators

Global Materials Ishares ETF (NY: MXI )

87.95 -1.30 (-1.46%)

Streaming Delayed Price Updated: 1:15 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.83	44.15	43.56	43.76	74,640	+0.36(+0.83%)
Oct 26, 2012	43.42	43.40	43.40	43.40	71,753	-0.08(-0.19%)
Oct 25, 2012	43.78	43.80	43.28	43.48	284,522	+0.30(+0.68%)
Oct 24, 2012	43.50	43.56	43.12	43.19	38,741	-0.02(-0.04%)
Oct 23, 2012	43.45	43.45	43.00	43.20	72,465	-0.98(-2.21%)
Oct 19, 2012	44.71	44.71	44.08	44.18	79,965	-0.68(-1.53%)
Oct 18, 2012	44.78	45.22	44.73	44.87	63,627	-0.07(-0.15%)
Oct 17, 2012	44.73	45.06	44.59	44.93	19,863	+0.64(+1.45%)
Oct 16, 2012	43.80	44.36	43.80	44.29	100,173	+0.78(+1.79%)
Oct 15, 2012	43.27	43.52	43.08	43.51	22,024	+0.25(+0.58%)
Oct 12, 2012	43.47	43.64	43.14	43.26	38,560	-0.21(-0.49%)
Oct 11, 2012	43.75	43.84	43.45	43.47	124,403	+0.38(+0.89%)
Oct 10, 2012	43.42	43.45	43.03	43.09	77,035	-0.31(-0.71%)
Oct 09, 2012	43.89	43.94	43.39	43.40	50,999	-0.42(-0.95%)
Oct 08, 2012	43.64	43.87	43.59	43.82	66,988	-0.26(-0.59%)
Oct 05, 2012	44.42	44.62	43.96	44.08	18,379	+0.05(+0.12%)
Oct 04, 2012	43.72	44.09	43.52	44.03	39,775	+0.51(+1.17%)
Oct 03, 2012	43.74	43.92	43.49	43.52	72,208	-0.46(-1.05%)
Oct 02, 2012	44.13	44.13	43.75	43.98	68,229	-0.08(-0.18%)

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.