Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	53.44	53.44	53.08	53.16	16,387	-0.55(-1.02%)
Feb 27, 2019	53.79	53.93	53.63	53.70	12,013	-0.24(-0.45%)
Feb 26, 2019	53.87	54.15	53.85	53.95	25,982	+0.18(+0.34%)
Feb 25, 2019	53.82	53.95	53.72	53.76	37,039	+0.10(+0.19%)
Feb 22, 2019	53.60	53.79	53.55	53.66	21,203	+0.45(+0.84%)
Feb 21, 2019	53.39	53.51	53.06	53.21	7,368	-0.41(-0.77%)
Feb 20, 2019	53.05	53.89	53.05	53.63	24,076	+0.71(+1.35%)
Feb 19, 2019	52.46	53.12	52.42	52.91	7,231	+0.42(+0.80%)
Feb 15, 2019	52.37	52.49	52.23	52.49	4,883	+0.76(+1.46%)
Feb 14, 2019	51.63	51.92	51.63	51.74	5,110	-0.14(-0.28%)
Feb 13, 2019	51.98	52.13	51.82	51.88	9,159	+0.21(+0.41%)
Feb 12, 2019	51.27	51.74	51.27	51.67	17,637	+0.79(+1.55%)
Feb 11, 2019	50.89	51.07	50.73	50.88	18,730	-0.03(-0.07%)
Feb 08, 2019	50.79	50.92	50.53	50.91	19,059	-0.35(-0.69%)
Feb 07, 2019	51.70	51.77	51.05	51.27	15,778	-0.73(-1.41%)
Feb 06, 2019	52.14	52.31	51.99	52.00	15,964	-0.38(-0.72%)
Feb 05, 2019	52.27	52.42	52.19	52.38	44,500	+0.34(+0.66%)
Feb 04, 2019	51.85	52.06	51.71	52.03	105,195	-0.04(-0.08%)

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.