Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	37.24	37.42	37.09	37.28	35,468	-0.02(-0.04%)
Nov 27, 2015	37.33	37.35	37.25	37.29	4,326	-0.20(-0.52%)
Nov 25, 2015	37.63	37.49	37.49	37.49	44,071	-0.12(-0.33%)
Nov 24, 2015	37.26	37.69	37.24	37.61	23,580	+0.22(+0.58%)
Nov 23, 2015	37.52	37.71	37.37	37.40	23,487	-0.20(-0.52%)
Nov 20, 2015	37.71	37.76	37.54	37.59	13,154	-0.18(-0.48%)
Nov 19, 2015	37.68	37.90	37.68	37.77	14,638	+0.27(+0.71%)
Nov 18, 2015	37.15	37.53	37.15	37.51	38,707	+0.41(+1.09%)
Nov 17, 2015	37.15	37.32	37.01	37.10	63,487	-0.05(-0.15%)
Nov 16, 2015	36.80	37.15	36.71	37.15	25,780	+0.44(+1.21%)
Nov 13, 2015	36.68	36.85	36.45	36.71	57,487	+0.05(+0.15%)
Nov 12, 2015	36.87	36.94	36.65	36.65	16,498	-0.72(-1.92%)
Nov 11, 2015	37.55	37.60	37.22	37.37	26,804	+0.05(+0.13%)
Nov 10, 2015	37.31	37.42	37.19	37.33	31,162	-0.30(-0.81%)
Nov 09, 2015	37.86	37.86	37.37	37.63	39,757	-0.35(-0.92%)
Nov 06, 2015	37.97	38.04	37.72	37.98	29,173	-0.30(-0.77%)
Nov 05, 2015	38.47	38.47	38.08	38.28	14,958	-0.32(-0.83%)
Nov 04, 2015	38.93	38.93	38.52	38.60	28,969	-0.29(-0.74%)
Nov 03, 2015	38.47	39.00	38.47	38.89	20,597	+0.34(+0.89%)

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.