Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 82.62 83.14 82.60 82.84 28,642 +0.25(+0.30%)
Dec 30, 2021 82.85 83.10 82.60 82.60 21,933 -0.26(-0.31%)
Dec 29, 2021 82.41 82.94 82.41 82.85 10,271 +0.39(+0.48%)
Dec 28, 2021 82.36 82.66 82.36 82.46 10,473 +0.04(+0.04%)
Dec 27, 2021 81.68 82.42 81.62 82.42 12,381 +0.76(+0.93%)
Dec 23, 2021 81.07 81.77 81.07 81.66 15,164 +0.64(+0.79%)
Dec 22, 2021 80.21 81.02 79.88 81.02 80,824 +0.60(+0.74%)
Dec 21, 2021 79.98 80.55 79.94 80.43 54,614 +1.14(+1.44%)
Dec 20, 2021 79.55 79.55 78.56 79.28 81,888 -1.16(-1.45%)
Dec 17, 2021 81.00 81.22 80.33 80.45 32,691 -0.92(-1.13%)
Dec 16, 2021 81.13 81.65 80.93 81.36 32,279 +0.95(+1.18%)
Dec 15, 2021 80.01 80.52 79.23 80.41 44,720 +0.33(+0.41%)
Dec 14, 2021 80.15 80.68 79.91 80.08 21,628 -0.12(-0.15%)
Dec 13, 2021 80.79 80.79 80.12 80.20 24,883 -0.53(-0.66%)
Dec 10, 2021 80.89 81.01 80.34 80.73 8,700 +0.28(+0.34%)
Dec 09, 2021 80.42 80.66 80.22 80.46 24,161 -0.76(-0.94%)
Dec 08, 2021 80.95 81.32 80.90 81.22 41,164 +0.37(+0.45%)
Dec 07, 2021 80.46 81.16 80.34 80.85 55,332 +1.72(+2.17%)
Dec 06, 2021 78.69 79.57 78.65 79.13 14,874 +1.24(+1.60%)
Dec 03, 2021 78.60 78.80 77.39 77.89 41,618 -0.62(-0.79%)
Dec 02, 2021 77.52 78.80 77.52 78.50 83,454 +1.32(+1.72%)
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.