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 (%)
Nov 30, 2023 80.44 80.71 80.20 80.69 5,588 +0.31(+0.38%)
Nov 29, 2023 80.54 80.60 80.26 80.38 5,400 +0.05(+0.06%)
Nov 28, 2023 79.84 80.44 79.84 80.33 5,660 +0.42(+0.53%)
Nov 27, 2023 79.74 79.91 79.68 79.91 12,734 -0.39(-0.48%)
Nov 24, 2023 80.01 80.41 80.01 80.29 4,266 +0.39(+0.49%)
Nov 22, 2023 79.97 79.97 79.65 79.91 3,524 -0.17(-0.21%)
Nov 21, 2023 80.10 80.43 79.99 80.07 3,930 +0.32(+0.40%)
Nov 20, 2023 79.46 79.84 79.46 79.75 19,133 +0.28(+0.36%)
Nov 17, 2023 79.41 79.47 79.36 79.47 2,770 +0.66(+0.84%)
Nov 16, 2023 78.77 78.97 78.59 78.81 5,685 -0.02(-0.02%)
Nov 15, 2023 78.93 79.35 78.80 78.83 10,899 +0.25(+0.31%)
Nov 14, 2023 77.77 78.73 77.73 78.58 6,398 +2.52(+3.31%)
Nov 13, 2023 75.66 76.17 75.63 76.06 4,322 +0.06(+0.08%)
Nov 10, 2023 75.36 76.00 75.13 76.00 5,798 +0.63(+0.84%)
Nov 09, 2023 76.17 76.17 75.30 75.37 3,110 -0.16(-0.21%)
Nov 08, 2023 75.72 75.72 75.31 75.53 4,612 -0.12(-0.16%)
Nov 07, 2023 76.14 76.32 75.58 75.65 3,544 -1.26(-1.63%)
Nov 06, 2023 77.35 77.35 76.89 76.91 3,692 -0.17(-0.22%)
Nov 03, 2023 76.83 77.46 76.83 77.08 11,645 +1.00(+1.31%)
Nov 02, 2023 75.65 76.09 75.60 76.08 7,765 +1.64(+2.20%)
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.