Indicators

Global Materials Ishares ETF (NY: MXI )

87.69 -0.95 (-1.08%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	59.35	59.57	58.75	59.25	70,700	-0.01(-0.02%)
Feb 27, 2007	60.80	61.00	58.24	59.26	194,500	-3.31(-5.29%)
Feb 26, 2007	62.79	62.96	62.34	62.57	26,600	+0.42(+0.68%)
Feb 23, 2007	62.00	62.19	61.90	62.15	9,500	+0.20(+0.32%)
Feb 22, 2007	62.23	62.23	61.69	61.95	22,100	+0.18(+0.29%)
Feb 21, 2007	61.19	61.85	61.00	61.77	46,400	+0.26(+0.42%)
Feb 20, 2007	60.90	61.52	60.89	61.51	14,200	+0.51(+0.84%)
Feb 16, 2007	60.83	61.00	60.61	61.00	27,100	-0.08(-0.13%)
Feb 15, 2007	60.88	61.10	60.80	61.08	6,800	+0.29(+0.48%)
Feb 14, 2007	60.50	60.88	60.35	60.79	18,000	+0.90(+1.50%)
Feb 13, 2007	59.64	59.89	59.29	59.89	12,100	+1.19(+2.03%)
Feb 12, 2007	58.98	58.98	58.50	58.70	11,600	-0.16(-0.27%)
Feb 09, 2007	59.34	59.39	58.79	58.86	90,700	-0.28(-0.47%)
Feb 08, 2007	58.90	59.21	58.65	59.14	56,000	-0.36(-0.61%)
Feb 07, 2007	59.38	59.64	59.30	59.50	445,400	+0.34(+0.57%)
Feb 06, 2007	58.85	59.20	58.80	59.16	70,800	+0.76(+1.31%)
Feb 05, 2007	58.35	58.61	58.17	58.40	178,000	-0.19(-0.32%)
Feb 02, 2007	58.61	58.61	58.28	58.59	7,900	-0.16(-0.27%)

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.