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	40.05	40.23	39.58	40.18	105,178	+0.41(+1.02%)
Feb 25, 2010	39.23	39.83	38.85	39.77	95,132	-0.19(-0.48%)
Feb 24, 2010	39.97	40.34	39.79	39.97	87,429	-0.06(-0.14%)
Feb 23, 2010	40.82	40.85	39.89	40.02	82,857	-0.92(-2.26%)
Feb 22, 2010	41.33	41.33	40.90	40.95	66,365	+0.01(+0.02%)
Feb 19, 2010	40.50	41.14	40.43	40.94	136,099	-0.27(-0.65%)
Feb 18, 2010	40.56	41.28	40.56	41.21	170,659	+0.29(+0.70%)
Feb 17, 2010	41.11	41.30	40.67	40.92	235,056	+0.10(+0.25%)
Feb 16, 2010	40.12	40.85	40.08	40.82	121,624	+1.15(+2.89%)
Feb 12, 2010	39.27	39.68	39.68	39.68	110,576	-0.28(-0.71%)
Feb 11, 2010	39.03	39.96	38.69	39.96	284,591	+1.10(+2.82%)
Feb 10, 2010	39.26	39.26	38.39	38.86	131,859	-0.31(-0.79%)
Feb 09, 2010	38.50	39.70	38.50	39.17	2,066,857	+1.36(+3.60%)
Feb 08, 2010	38.22	38.77	37.79	37.81	417,046	-0.51(-1.33%)
Feb 05, 2010	37.95	38.34	37.05	38.32	571,568	+0.14(+0.36%)
Feb 04, 2010	39.40	39.60	38.19	38.19	361,070	-2.14(-5.30%)
Feb 03, 2010	40.67	41.00	40.25	40.32	98,799	-0.42(-1.03%)
Feb 02, 2010	40.38	40.93	40.21	40.75	437,615	+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.