Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.82 28.16 26.33 27.60 100,174 +0.09(+0.33%)
Oct 30, 2008 27.52 27.52 26.46 27.51 79,391 +1.23(+4.70%)
Oct 29, 2008 24.96 27.13 24.82 26.28 222,813 +1.71(+6.96%)
Oct 28, 2008 22.95 24.57 22.13 24.57 91,553 +2.78(+12.76%)
Oct 27, 2008 22.35 23.00 21.60 21.79 77,560 -1.21(-5.28%)
Oct 24, 2008 22.56 23.68 22.29 23.00 58,242 -0.89(-3.72%)
Oct 23, 2008 24.08 24.81 22.77 23.89 78,622 -0.51(-2.09%)
Oct 22, 2008 26.05 26.05 23.52 24.40 57,919 -2.42(-9.03%)
Oct 21, 2008 27.74 28.15 26.82 26.82 59,604 -1.39(-4.93%)
Oct 20, 2008 26.53 28.27 26.53 28.21 215,282 +2.04(+7.79%)
Oct 17, 2008 25.81 27.53 25.40 26.18 54,806 -0.86(-3.17%)
Oct 16, 2008 26.42 27.05 24.64 27.03 48,134 +0.61(+2.29%)
Oct 15, 2008 29.65 29.65 26.41 26.43 72,654 -3.98(-13.08%)
Oct 14, 2008 35.08 35.32 29.87 30.40 65,473 -0.63(-2.04%)
Oct 13, 2008 30.02 31.04 28.70 31.04 95,546 +4.37(+16.37%)
Oct 10, 2008 24.15 27.71 24.15 26.67 194,404 -1.21(-4.35%)
Oct 09, 2008 30.22 31.06 27.68 27.89 155,684 -1.67(-5.65%)
Oct 08, 2008 28.60 30.93 28.42 29.56 185,812 +0.04(+0.14%)
Oct 07, 2008 30.00 31.96 29.38 29.51 156,971 -0.92(-3.01%)
Oct 06, 2008 32.03 32.03 28.48 30.43 200,061 -2.56(-7.77%)
Oct 03, 2008 33.25 34.89 32.94 32.99 152,410 -0.02(-0.05%)
Oct 02, 2008 36.11 36.56 32.89 33.01 130,723 -3.56(-9.74%)
Oct 01, 2008 36.95 37.24 35.99 36.57 159,176 -0.52(-1.41%)
Sep 30, 2008 36.40 37.27 35.18 37.09 370,768 +0.94(+2.59%)
Sep 29, 2008 39.13 39.13 35.25 36.16 96,881 -4.70(-11.50%)
Sep 26, 2008 41.10 41.11 40.27 40.85 0 -1.09(-2.60%)
Sep 25, 2008 42.07 42.27 41.51 41.94 99,120 +0.23(+0.56%)
Sep 24, 2008 41.96 42.23 41.53 41.71 53,117 -0.31(-0.74%)
Sep 23, 2008 43.43 43.74 41.82 42.02 121,953 -1.58(-3.62%)
Sep 22, 2008 44.48 44.48 43.60 43.60 91,774 -0.42(-0.95%)
Sep 19, 2008 41.38 44.02 41.38 44.02 0 +3.26(+7.99%)
Sep 18, 2008 39.77 41.13 38.81 40.76 747,964 +1.13(+2.85%)
Sep 17, 2008 39.93 40.56 38.86 39.63 88,142 -1.55(-3.77%)
Sep 16, 2008 39.95 41.69 38.96 41.18 257,131 +0.49(+1.20%)
Sep 15, 2008 42.12 42.43 40.70 40.70 49,812 -2.48(-5.74%)
Sep 12, 2008 41.54 43.27 41.44 43.18 67,881 +1.95(+4.73%)
Sep 11, 2008 40.03 41.28 39.47 41.23 172,293 +0.22(+0.54%)
Sep 10, 2008 40.27 41.44 40.02 41.01 180,900 +1.00(+2.50%)
Sep 09, 2008 41.83 41.83 40.01 40.01 116,831 -2.48(-5.83%)
Sep 08, 2008 43.18 44.05 42.07 42.48 161,663 -0.39(-0.92%)
Sep 05, 2008 42.22 42.99 41.61 42.87 0 +0.12(+0.29%)
Sep 04, 2008 44.33 44.59 42.56 42.75 140,284 -1.98(-4.43%)
Sep 03, 2008 45.52 45.83 44.31 44.73 194,298 -1.26(-2.73%)
Sep 02, 2008 46.48 46.49 45.64 45.99 247,710 -1.63(-3.43%)
Aug 29, 2008 48.45 48.45 47.62 47.62 27,043 -0.41(-0.85%)
Aug 28, 2008 47.92 48.36 47.74 48.03 19,180 +0.23(+0.48%)
Aug 27, 2008 47.11 47.88 47.11 47.80 22,744 +0.99(+2.11%)
Aug 26, 2008 46.61 47.24 46.61 46.81 67,739 -0.07(-0.15%)
Aug 25, 2008 47.91 47.91 46.59 46.88 82,158 -1.01(-2.11%)
Aug 22, 2008 48.21 48.23 47.56 47.89 53,974 -0.23(-0.48%)
Aug 21, 2008 47.33 48.30 47.33 48.12 179,232 +0.70(+1.48%)
Aug 20, 2008 46.49 47.41 46.49 47.41 85,728 +1.26(+2.73%)
Aug 19, 2008 45.47 46.31 45.21 46.15 172,036 +0.14(+0.30%)
Aug 18, 2008 46.65 46.90 45.69 46.01 828,680 -0.01(-0.01%)
Aug 15, 2008 46.40 46.40 45.88 46.02 0 -0.90(-1.91%)
Aug 14, 2008 47.60 47.77 46.83 46.92 2,602,680 -0.35(-0.74%)
Aug 13, 2008 46.01 47.28 46.01 47.27 59,278 +0.94(+2.04%)
Aug 12, 2008 45.87 46.44 45.87 46.32 111,153 +0.05(+0.10%)
Aug 11, 2008 46.97 47.08 46.10 46.28 106,285 -1.13(-2.39%)
Aug 08, 2008 47.38 47.59 46.59 47.41 75,201 -0.34(-0.72%)
Aug 07, 2008 48.64 48.64 47.75 47.75 213,337 -0.84(-1.73%)
Aug 06, 2008 48.17 49.11 48.13 48.59 106,709 +1.00(+2.10%)
Aug 05, 2008 48.04 48.08 46.93 47.59 173,759 -0.69(-1.43%)
Aug 04, 2008 49.54 49.54 48.03 48.28 233,634 -1.61(-3.23%)
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.