Indicators

Global Materials Ishares ETF (NY: MXI )

89.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.37	43.07	42.22	42.66	89,561	-0.99(-2.26%)
Nov 27, 2009	41.56	43.65	41.52	43.65	143,530	-0.26(-0.59%)
Nov 25, 2009	43.31	43.90	43.21	43.90	102,482	+0.92(+2.13%)
Nov 24, 2009	43.12	43.25	42.64	42.99	123,882	-0.24(-0.55%)
Nov 23, 2009	42.98	43.75	42.98	43.23	156,929	+0.95(+2.25%)
Nov 20, 2009	42.16	42.51	41.78	42.28	103,550	-0.38(-0.88%)
Nov 19, 2009	42.76	42.83	41.87	42.65	157,708	-0.54(-1.25%)
Nov 18, 2009	43.30	43.60	42.93	43.19	165,185	-0.12(-0.27%)
Nov 17, 2009	42.74	43.32	42.45	43.31	433,868	-0.07(-0.17%)
Nov 16, 2009	43.23	43.62	42.74	43.38	175,544	+1.22(+2.88%)
Nov 13, 2009	41.52	42.38	41.45	42.16	101,413	+0.63(+1.51%)
Nov 12, 2009	42.09	42.37	41.41	41.54	172,178	-0.67(-1.59%)
Nov 11, 2009	42.84	42.84	41.96	42.21	151,259	+0.28(+0.67%)
Nov 10, 2009	41.61	42.00	41.38	41.93	230,560	-0.07(-0.17%)
Nov 09, 2009	41.11	42.05	41.11	42.00	175,361	+1.59(+3.93%)
Nov 06, 2009	40.00	40.68	39.84	40.41	180,843	+0.10(+0.26%)
Nov 05, 2009	39.91	40.36	39.61	40.30	202,682	+0.80(+2.04%)
Nov 04, 2009	39.46	40.09	39.24	39.50	235,730	+0.54(+1.40%)
Nov 03, 2009	38.00	39.04	37.66	38.96	162,448	+0.41(+1.07%)

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.