Indicators

Global Materials Ishares ETF (NY: MXI )

84.98 +0.20 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	86.25	86.35	86.01	86.10	6,085	-0.29(-0.33%)
Dec 28, 2023	86.60	87.02	86.34	86.39	12,823	-0.43(-0.50%)
Dec 27, 2023	86.35	86.82	86.35	86.82	8,800	+0.73(+0.85%)
Dec 26, 2023	85.90	86.34	85.90	86.09	11,991	+0.32(+0.37%)
Dec 22, 2023	85.90	86.09	85.56	85.77	4,920	+0.42(+0.49%)
Dec 21, 2023	85.01	85.46	84.81	85.35	88,991	+1.27(+1.51%)
Dec 20, 2023	85.31	85.31	84.04	84.08	7,674	-1.24(-1.45%)
Dec 19, 2023	84.82	85.38	84.82	85.32	8,285	+1.10(+1.31%)
Dec 18, 2023	84.42	84.42	84.14	84.22	5,586	+0.31(+0.37%)
Dec 15, 2023	84.07	84.38	83.81	83.91	6,718	-0.04(-0.05%)
Dec 14, 2023	83.31	84.18	83.31	83.95	7,485	+1.57(+1.91%)
Dec 13, 2023	80.62	82.38	80.46	82.38	6,109	+1.62(+2.01%)
Dec 12, 2023	80.63	80.83	80.52	80.76	5,568	+0.10(+0.12%)
Dec 11, 2023	80.22	80.66	80.22	80.66	4,409	+0.04(+0.05%)
Dec 08, 2023	80.19	80.84	80.19	80.62	7,152	-0.14(-0.18%)
Dec 07, 2023	80.42	80.84	80.42	80.76	9,001	+0.88(+1.11%)
Dec 06, 2023	80.56	80.73	79.88	79.88	7,342	+0.06(+0.08%)
Dec 05, 2023	80.11	80.11	79.69	79.82	7,151	-0.88(-1.09%)
Dec 04, 2023	80.88	81.28	80.50	80.70	37,640	-1.28(-1.56%)

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.