Indicators

Global Materials Ishares ETF (NY: MXI )

84.93 -0.19 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.00	39.11	39.00	39.10	34,940	-0.01(-0.04%)
Dec 28, 2006	39.21	39.23	39.07	39.12	93,947	+0.12(+0.30%)
Dec 27, 2006	38.76	39.00	38.76	39.00	266,909	+0.51(+1.33%)
Dec 26, 2006	38.48	38.49	38.42	38.49	90,902	+0.15(+0.40%)
Dec 22, 2006	38.66	38.66	38.21	38.34	77,854	-0.12(-0.32%)
Dec 21, 2006	38.82	38.82	38.30	38.46	111,200	-0.52(-1.34%)
Dec 20, 2006	39.14	39.29	38.98	38.98	35,665	-0.10(-0.25%)
Dec 19, 2006	38.69	39.14	38.69	39.08	11,308	+0.25(+0.64%)
Dec 18, 2006	39.14	39.14	38.83	38.83	7,104	-0.31(-0.79%)
Dec 15, 2006	39.35	39.35	39.14	39.14	10,583	-0.10(-0.25%)
Dec 14, 2006	38.96	39.27	38.96	39.24	18,702	+0.40(+1.03%)
Dec 13, 2006	38.74	38.87	38.63	38.84	24,791	+0.09(+0.23%)
Dec 12, 2006	38.71	38.77	38.52	38.75	4,784	-0.12(-0.30%)
Dec 11, 2006	38.80	38.97	38.79	38.87	8,118	+0.17(+0.43%)
Dec 08, 2006	38.92	38.92	38.54	38.70	16,527	-0.21(-0.55%)
Dec 07, 2006	39.01	39.11	38.89	38.92	18,702	+0.09(+0.23%)
Dec 06, 2006	38.74	39.07	38.74	38.83	21,892	-0.14(-0.35%)
Dec 05, 2006	38.76	39.03	38.76	38.96	13,483	+0.30(+0.79%)
Dec 04, 2006	38.31	38.69	38.31	38.66	10,148	+0.58(+1.52%)

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.