Indicators

Global Materials Ishares ETF (NY: MXI )

89.68 +0.65 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.16	58.16	58.16	0	+0.06(+0.11%)
Dec 28, 2017	58.17	58.21	58.02	58.10	13,358	+0.23(+0.40%)
Dec 27, 2017	57.70	57.95	57.70	57.87	14,132	+0.37(+0.65%)
Dec 26, 2017	57.45	57.65	57.38	57.49	19,720	+0.04(+0.07%)
Dec 22, 2017	57.40	57.48	57.40	57.45	3,559	+0.08(+0.14%)
Dec 21, 2017	57.27	57.46	57.23	57.37	14,683	+0.35(+0.61%)
Dec 20, 2017	57.23	57.24	56.92	57.02	27,839	+0.13(+0.23%)
Dec 19, 2017	56.81	57.05	56.70	56.89	82,221	-0.06(-0.10%)
Dec 18, 2017	56.66	57.05	56.61	56.95	13,917	+0.76(+1.35%)
Dec 15, 2017	56.11	56.19	55.83	56.19	41,833	+0.33(+0.60%)
Dec 14, 2017	56.19	56.24	55.77	55.85	13,854	-0.28(-0.51%)
Dec 13, 2017	55.86	56.23	55.86	56.14	8,884	+0.36(+0.65%)
Dec 12, 2017	55.68	55.78	55.62	55.77	5,121	+0.05(+0.10%)
Dec 11, 2017	55.77	55.96	55.72	55.72	4,140	+0.17(+0.31%)
Dec 08, 2017	55.59	55.64	55.45	55.55	42,451	+0.25(+0.46%)
Dec 07, 2017	55.25	55.34	54.90	55.30	28,370	+0.08(+0.15%)
Dec 06, 2017	55.17	55.32	55.16	55.21	13,462	-0.30(-0.53%)
Dec 05, 2017	55.75	55.86	55.41	55.51	10,858	-0.36(-0.65%)
Dec 04, 2017	55.96	56.14	55.87	55.87	172,872	+0.19(+0.34%)

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.