Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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%)
Nov 01, 2023 74.18 74.44 73.54 74.44 49,884 +0.43(+0.58%)
Oct 31, 2023 74.04 74.10 73.67 74.01 5,150 -0.11(-0.15%)
Oct 30, 2023 74.39 74.39 73.87 74.12 5,666 +0.80(+1.09%)
Oct 27, 2023 73.80 73.80 73.26 73.32 3,699 +0.16(+0.22%)
Oct 26, 2023 73.03 73.54 72.97 73.16 9,180 +0.39(+0.53%)
Oct 25, 2023 73.19 73.55 72.76 72.77 3,881 -0.71(-0.97%)
Oct 24, 2023 73.17 73.62 73.17 73.48 10,165 +0.85(+1.18%)
Oct 23, 2023 72.50 73.21 72.28 72.63 7,204 -0.60(-0.82%)
Oct 20, 2023 73.74 73.74 73.23 73.23 4,201 -1.07(-1.44%)
Oct 19, 2023 75.19 75.20 74.30 74.30 3,859 -0.68(-0.91%)
Oct 18, 2023 76.25 76.25 74.95 74.98 3,568 -1.75(-2.29%)
Oct 17, 2023 75.64 77.02 75.64 76.74 3,746 +0.23(+0.30%)
Oct 16, 2023 76.11 76.72 76.11 76.51 3,104 +0.92(+1.22%)
Oct 13, 2023 76.18 76.18 75.31 75.59 1,692 -0.16(-0.22%)
Oct 12, 2023 77.06 77.06 75.63 75.75 3,376 -1.14(-1.48%)
Oct 11, 2023 76.92 76.92 76.29 76.89 3,925 +0.47(+0.61%)
Oct 10, 2023 76.00 76.70 76.00 76.42 4,441 +1.09(+1.45%)
Oct 09, 2023 74.80 75.50 74.71 75.33 6,793 +0.06(+0.08%)
Oct 06, 2023 74.34 75.67 74.21 75.27 8,752 +0.89(+1.19%)
Oct 05, 2023 74.55 74.55 74.05 74.39 35,787 -0.07(-0.09%)
Oct 04, 2023 74.42 74.54 73.69 74.46 10,249 +0.41(+0.56%)
Oct 03, 2023 74.15 74.37 74.04 74.04 5,436 -0.86(-1.15%)
Oct 02, 2023 75.80 75.80 74.59 74.90 16,715 -1.53(-2.00%)
Sep 29, 2023 77.22 77.22 76.13 76.43 2,910 +0.03(+0.04%)
Sep 28, 2023 75.63 76.40 75.63 76.40 1,225 +1.05(+1.40%)
Sep 27, 2023 75.79 75.79 74.86 75.35 6,717 -0.17(-0.22%)
Sep 26, 2023 76.09 76.38 75.37 75.52 38,813 -1.17(-1.52%)
Sep 25, 2023 76.07 76.69 76.53 76.69 2,904 -0.14(-0.18%)
Sep 22, 2023 77.17 77.22 76.82 76.82 3,742 +0.03(+0.04%)
Sep 21, 2023 77.47 77.47 76.77 76.79 3,712 -1.70(-2.16%)
Sep 20, 2023 79.08 79.50 78.48 78.49 6,487 -0.33(-0.42%)
Sep 19, 2023 79.12 79.23 78.42 78.82 5,911 -0.11(-0.14%)
Sep 18, 2023 79.24 79.24 78.81 78.93 5,478 -0.46(-0.58%)
Sep 15, 2023 79.80 80.13 79.30 79.39 21,732 -0.18(-0.23%)
Sep 14, 2023 79.01 79.67 78.98 79.58 23,932 +1.67(+2.15%)
Sep 13, 2023 78.14 78.25 77.72 77.90 21,571 -0.40(-0.51%)
Sep 12, 2023 78.12 78.57 78.12 78.30 11,596 -0.49(-0.62%)
Sep 11, 2023 78.88 78.92 78.70 78.79 15,867 +0.94(+1.20%)
Sep 08, 2023 77.88 78.14 77.85 77.85 2,213 -0.26(-0.33%)
Sep 07, 2023 78.27 78.27 77.82 78.11 5,624 -0.70(-0.89%)
Sep 06, 2023 78.76 79.06 78.61 78.81 12,876 -0.35(-0.44%)
Sep 05, 2023 80.02 80.02 79.11 79.16 36,350 -1.15(-1.43%)
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.