Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.50	25.65	24.98	25.41	27,769	-0.01(-0.03%)
Nov 26, 2008	23.80	25.64	23.40	25.42	191,974	+1.22(+5.03%)
Nov 25, 2008	24.13	25.10	23.49	24.20	210,336	+0.71(+3.04%)
Nov 24, 2008	22.49	24.14	22.39	23.49	76,239	+1.58(+7.21%)
Nov 21, 2008	20.68	21.91	20.28	21.91	142,595	+2.42(+12.42%)
Nov 20, 2008	21.19	21.33	19.22	19.49	89,490	-1.91(-8.93%)
Nov 19, 2008	23.18	23.27	21.40	21.40	39,636	-2.25(-9.51%)
Nov 18, 2008	23.43	23.93	22.91	23.64	41,710	-0.01(-0.03%)
Nov 17, 2008	24.10	24.74	23.61	23.65	52,403	-0.55(-2.28%)
Nov 14, 2008	25.35	26.23	24.13	24.20	63,317	-1.75(-6.75%)
Nov 13, 2008	24.18	26.21	23.08	25.96	104,203	+1.92(+7.98%)
Nov 12, 2008	25.68	25.68	23.99	24.04	24,249	-1.88(-7.26%)
Nov 11, 2008	26.34	26.78	25.50	25.92	46,809	-1.29(-4.74%)
Nov 10, 2008	27.81	28.42	26.78	27.21	42,084	+0.62(+2.35%)
Nov 07, 2008	26.20	26.78	26.00	26.59	59,266	+1.18(+4.63%)
Nov 06, 2008	27.59	27.63	25.40	25.41	115,520	-2.46(-8.81%)
Nov 05, 2008	29.72	29.83	27.66	27.87	74,009	-2.13(-7.09%)
Nov 04, 2008	28.42	30.21	28.42	29.99	139,861	+2.24(+8.06%)

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.