Indicators

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	52.16	52.44	51.92	52.20	136,124	+0.66(+1.28%)
Feb 25, 2011	51.39	51.65	51.36	51.54	165,659	+0.79(+1.57%)
Feb 24, 2011	50.87	51.25	50.27	50.75	73,216	-0.27(-0.52%)
Feb 23, 2011	51.09	51.29	50.36	51.01	242,419	-0.08(-0.17%)
Feb 22, 2011	51.92	52.18	50.96	51.10	113,882	-1.47(-2.79%)
Feb 18, 2011	52.76	52.88	52.44	52.57	74,695	-0.38(-0.72%)
Feb 17, 2011	52.62	52.95	52.35	52.95	74,243	+0.19(+0.36%)
Feb 16, 2011	52.52	52.79	52.33	52.76	89,905	+0.33(+0.62%)
Feb 15, 2011	52.73	52.84	52.34	52.43	90,079	-0.53(-1.00%)
Feb 14, 2011	52.57	52.96	52.56	52.96	134,478	+0.53(+1.02%)
Feb 11, 2011	52.03	52.52	51.80	52.43	96,523	+0.20(+0.38%)
Feb 10, 2011	51.71	52.29	51.60	52.23	95,745	-0.12(-0.23%)
Feb 09, 2011	52.61	52.78	52.10	52.35	209,994	-0.56(-1.06%)
Feb 08, 2011	52.71	52.92	52.38	52.91	83,233	+0.42(+0.80%)
Feb 07, 2011	52.56	52.75	52.39	52.49	142,715	+0.22(+0.43%)
Feb 04, 2011	52.40	52.40	51.94	52.26	68,147	+0.04(+0.07%)
Feb 03, 2011	51.95	52.28	51.46	52.23	113,281	+0.25(+0.47%)
Feb 02, 2011	51.93	52.19	51.79	51.98	262,230	+0.20(+0.38%)

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.