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 (%)
Feb 26, 2010 40.03 40.21 39.56 40.16 105,219 +0.41(+1.02%)
Feb 25, 2010 39.22 39.82 38.84 39.76 95,169 -0.19(-0.48%)
Feb 24, 2010 39.96 40.32 39.77 39.95 87,463 -0.06(-0.14%)
Feb 23, 2010 40.81 40.83 39.87 40.01 82,889 -0.92(-2.26%)
Feb 22, 2010 41.31 41.31 40.88 40.93 66,390 +0.01(+0.02%)
Feb 19, 2010 40.49 41.12 40.41 40.92 136,152 -0.27(-0.65%)
Feb 18, 2010 40.54 41.26 40.54 41.19 170,726 +0.29(+0.70%)
Feb 17, 2010 41.10 41.28 40.65 40.91 235,148 +0.10(+0.25%)
Feb 16, 2010 40.10 40.83 40.06 40.81 121,671 +1.15(+2.89%)
Feb 12, 2010 39.25 39.66 39.66 39.66 110,620 -0.28(-0.71%)
Feb 11, 2010 39.02 39.94 38.67 39.94 284,702 +1.10(+2.82%)
Feb 10, 2010 39.24 39.24 38.38 38.85 131,910 -0.31(-0.79%)
Feb 09, 2010 38.49 39.68 38.49 39.16 2,067,663 +1.36(+3.59%)
Feb 08, 2010 38.21 38.76 37.77 37.80 417,208 -0.51(-1.33%)
Feb 05, 2010 37.94 38.32 37.03 38.31 571,791 +0.14(+0.36%)
Feb 04, 2010 39.38 39.58 38.17 38.17 361,211 -2.14(-5.30%)
Feb 03, 2010 40.65 40.98 40.23 40.31 98,837 -0.42(-1.03%)
Feb 02, 2010 40.36 40.92 40.19 40.73 437,785 +0.83(+2.07%)
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.