Indicators

Global Materials Ishares ETF (NY: MXI )

93.57 -0.10 (-0.11%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	47.14	47.40	47.14	47.20	37,417	+0.01(+0.02%)
Feb 27, 2014	46.92	47.21	46.80	47.19	47,304	+0.26(+0.56%)
Feb 26, 2014	47.06	47.26	46.77	46.93	796,621	-0.14(-0.31%)
Feb 25, 2014	47.20	47.35	47.03	47.07	36,530	-0.24(-0.50%)
Feb 24, 2014	47.37	47.54	47.31	47.31	10,804	+0.00(+0.00%)
Feb 21, 2014	47.42	47.54	47.31	47.31	27,980	-0.06(-0.13%)
Feb 20, 2014	46.89	47.37	46.85	47.37	19,385	+0.26(+0.54%)
Feb 19, 2014	47.28	47.61	47.09	47.12	93,034	-0.23(-0.49%)
Feb 18, 2014	47.48	47.48	47.15	47.35	25,370	+0.23(+0.49%)
Feb 14, 2014	46.87	47.12	47.12	47.12	62,318	+0.38(+0.80%)
Feb 13, 2014	46.00	46.77	46.00	46.74	21,441	+0.29(+0.63%)
Feb 12, 2014	46.49	46.62	46.43	46.45	140,893	+0.07(+0.15%)
Feb 11, 2014	45.66	46.44	45.66	46.38	44,296	+0.87(+1.91%)
Feb 10, 2014	45.43	45.60	45.43	45.51	49,597	-0.03(-0.07%)
Feb 07, 2014	45.12	45.54	45.03	45.54	43,921	+0.74(+1.66%)
Feb 06, 2014	44.26	44.83	44.26	44.80	63,306	+0.78(+1.77%)
Feb 05, 2014	43.81	44.10	43.62	44.02	51,561	+0.08(+0.19%)
Feb 04, 2014	43.59	44.10	43.59	43.93	74,668	+0.38(+0.86%)

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.