Indicators

Global Materials Ishares ETF (NY: MXI )

87.65 -1.31 (-1.48%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	46.28	46.42	46.09	46.12	51,987	+0.32(+0.71%)
Nov 27, 2013	45.81	45.93	45.77	45.79	73,889	+0.04(+0.08%)
Nov 26, 2013	45.68	45.82	45.61	45.75	27,759	-0.17(-0.38%)
Nov 25, 2013	45.99	46.12	45.89	45.93	39,193	-0.30(-0.65%)
Nov 22, 2013	46.02	46.28	46.01	46.23	53,026	-0.04(-0.08%)
Nov 21, 2013	46.32	46.32	46.12	46.27	19,913	+0.01(+0.02%)
Nov 20, 2013	46.67	46.74	46.09	46.26	39,234	-0.29(-0.62%)
Nov 19, 2013	46.59	46.71	46.48	46.55	22,968	-0.08(-0.16%)
Nov 18, 2013	46.95	46.95	46.61	46.62	26,774	-0.20(-0.43%)
Nov 15, 2013	46.72	46.87	46.72	46.82	14,939	+0.31(+0.66%)
Nov 14, 2013	46.27	46.60	46.21	46.51	50,828	+0.42(+0.91%)
Nov 12, 2013	46.14	46.34	45.98	46.09	101,734	-0.26(-0.56%)
Nov 11, 2013	46.22	46.40	46.22	46.35	19,379	-0.06(-0.13%)
Nov 08, 2013	45.69	46.44	45.69	46.41	92,105	+0.46(+1.00%)
Nov 07, 2013	46.50	46.61	45.94	45.95	71,073	-0.78(-1.66%)
Nov 06, 2013	46.63	46.83	46.63	46.73	25,257	+0.41(+0.89%)
Nov 05, 2013	46.31	46.46	46.16	46.31	117,735	-0.15(-0.32%)
Nov 04, 2013	46.29	46.50	46.28	46.46	25,796	+0.52(+1.13%)

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.