Indicators

Global Materials Ishares ETF (NY: MXI )

89.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	34.75	35.00	34.63	34.63	16,586	-0.08(-0.24%)
Feb 26, 2016	34.71	34.87	34.67	34.72	18,698	+0.23(+0.66%)
Feb 25, 2016	34.34	34.59	34.09	34.49	18,646	+0.25(+0.72%)
Feb 24, 2016	33.68	34.24	33.59	34.24	9,954	-0.15(-0.43%)
Feb 23, 2016	34.81	34.81	34.35	34.39	13,480	-0.66(-1.88%)
Feb 22, 2016	34.77	35.13	34.77	35.05	13,755	+0.75(+2.20%)
Feb 19, 2016	34.33	34.35	34.22	34.30	6,547	-0.28(-0.81%)
Feb 18, 2016	34.63	34.65	34.42	34.58	54,997	+0.11(+0.33%)
Feb 17, 2016	33.91	34.51	33.52	34.47	128,077	+0.95(+2.83%)
Feb 16, 2016	33.47	33.64	33.22	33.52	15,846	+0.43(+1.31%)
Feb 12, 2016	32.61	33.09	33.09	33.09	68,398	+0.75(+2.31%)
Feb 11, 2016	32.40	32.46	32.17	32.34	13,501	-0.48(-1.47%)
Feb 10, 2016	32.88	33.18	32.75	32.82	20,411	-0.06(-0.17%)
Feb 09, 2016	32.68	33.03	32.68	32.88	23,475	-0.26(-0.78%)
Feb 08, 2016	33.29	33.29	32.82	33.13	20,763	-0.51(-1.53%)
Feb 05, 2016	33.82	33.92	33.61	33.65	16,906	-0.30(-0.90%)
Feb 04, 2016	33.27	34.10	33.27	33.95	28,973	+0.88(+2.67%)
Feb 03, 2016	32.40	33.07	32.06	33.07	26,788	+1.03(+3.21%)
Feb 02, 2016	32.28	32.28	31.96	32.04	23,847	-0.71(-2.18%)

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.