Skip to main content

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

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.