Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.