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 40.05 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.