Indicators

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

Month:

Year:

Range:

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.