Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	40.86	41.15	40.86	41.03	181,525	+0.16(+0.40%)
Dec 29, 2011	40.22	40.86	40.05	40.86	270,569	+0.62(+1.53%)
Dec 28, 2011	41.00	41.00	40.13	40.25	58,942	-0.98(-2.38%)
Dec 27, 2011	41.24	41.36	41.08	41.23	88,173	-0.09(-0.23%)
Dec 23, 2011	41.07	41.32	41.00	41.32	83,235	+0.58(+1.43%)
Dec 21, 2011	40.76	40.79	40.23	40.74	123,395	+0.09(+0.23%)
Dec 20, 2011	40.20	40.71	40.20	40.65	154,500	+1.58(+4.04%)
Dec 19, 2011	39.86	40.01	39.05	39.07	84,806	-0.90(-2.26%)
Dec 16, 2011	39.88	40.34	39.66	39.98	142,272	+0.37(+0.93%)
Dec 15, 2011	40.02	40.08	39.35	39.61	84,340	-0.04(-0.11%)
Dec 14, 2011	39.81	40.06	39.37	39.65	218,636	-0.45(-1.13%)
Dec 13, 2011	41.23	41.48	39.85	40.10	124,619	-0.75(-1.83%)
Dec 12, 2011	41.16	41.16	40.57	40.85	72,247	-1.40(-3.31%)
Dec 09, 2011	41.55	42.32	41.50	42.25	58,389	+0.77(+1.87%)
Dec 08, 2011	42.41	42.58	41.42	41.47	78,706	-1.68(-3.90%)
Dec 07, 2011	42.87	43.25	42.58	43.16	46,285	+0.14(+0.33%)
Dec 06, 2011	42.74	43.26	42.59	43.02	54,408	+0.05(+0.12%)
Dec 05, 2011	43.25	43.55	42.73	42.97	78,542	+0.43(+1.02%)
Dec 02, 2011	43.36	43.36	42.49	42.53	40,992	-0.26(-0.60%)

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.