Indicators

Global Materials Ishares ETF (NY: MXI )

84.98 +0.20 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	47.62	47.72	46.51	46.56	98,376	-0.77(-1.62%)
Feb 28, 2012	46.97	47.33	46.92	47.33	140,390	+0.36(+0.76%)
Feb 27, 2012	46.57	47.04	46.38	46.97	49,138	-0.09(-0.18%)
Feb 24, 2012	47.11	47.29	46.94	47.06	34,699	+0.09(+0.20%)
Feb 23, 2012	46.75	46.96	46.52	46.96	154,274	+0.33(+0.71%)
Feb 22, 2012	46.70	46.83	46.48	46.63	130,824	-0.05(-0.11%)
Feb 21, 2012	46.68	48.94	46.54	46.68	77,789	+0.44(+0.96%)
Feb 17, 2012	46.30	46.40	45.94	46.24	241,440	+0.22(+0.48%)
Feb 16, 2012	45.11	46.09	45.04	46.02	126,012	+0.58(+1.28%)
Feb 15, 2012	45.89	46.01	45.31	45.43	51,590	-0.27(-0.58%)
Feb 14, 2012	45.83	45.87	45.27	45.70	185,250	-0.60(-1.29%)
Feb 13, 2012	46.50	46.60	46.13	46.29	64,881	+0.48(+1.04%)
Feb 10, 2012	45.81	45.95	45.54	45.82	98,895	-1.03(-2.20%)
Feb 09, 2012	47.11	47.21	46.66	46.85	257,048	-0.10(-0.21%)
Feb 08, 2012	47.09	47.27	46.67	46.95	156,273	+0.14(+0.31%)
Feb 07, 2012	46.71	47.02	46.32	46.80	58,609	-0.06(-0.12%)
Feb 06, 2012	46.92	47.07	46.78	46.86	369,396	-0.39(-0.82%)
Feb 03, 2012	47.13	47.36	46.92	47.25	126,059	+0.44(+0.93%)
Feb 02, 2012	46.71	47.18	46.65	46.81	88,764	+0.37(+0.79%)

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.