Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.16 82.06 80.98 81.46 28,507 -0.60(-0.73%)
Feb 25, 2022 79.56 82.06 80.52 82.06 25,607 +2.71(+3.42%)
Feb 24, 2022 78.13 79.60 77.84 79.35 66,834 -0.86(-1.07%)
Feb 23, 2022 81.44 81.48 80.15 80.21 64,802 -0.49(-0.60%)
Feb 22, 2022 81.21 81.76 80.25 80.69 43,259 -0.91(-1.11%)
Feb 18, 2022 81.60 0 -0.36(-0.44%)
Feb 17, 2022 82.45 82.51 81.67 81.96 22,345 -1.17(-1.41%)
Feb 16, 2022 82.05 83.22 82.05 83.13 39,011 +0.94(+1.15%)
Feb 15, 2022 81.59 82.19 81.38 82.19 34,939 +0.88(+1.08%)
Feb 14, 2022 81.48 81.55 80.70 81.31 69,393 -0.38(-0.46%)
Feb 11, 2022 82.31 82.76 81.53 81.68 26,595 -0.97(-1.17%)
Feb 10, 2022 82.31 84.01 82.31 82.65 55,658 -0.06(-0.08%)
Feb 09, 2022 82.28 82.91 82.19 82.72 11,826 +1.03(+1.26%)
Feb 08, 2022 80.72 81.80 80.67 81.69 51,712 +1.03(+1.27%)
Feb 07, 2022 80.56 81.17 80.33 80.67 18,402 +0.20(+0.25%)
Feb 04, 2022 80.25 80.83 79.92 80.47 12,338 -0.34(-0.42%)
Feb 03, 2022 81.32 80.66 80.80 27,327 -1.10(-1.34%)
Feb 02, 2022 81.75 82.16 81.34 81.90 22,017 +0.49(+0.61%)
Feb 01, 2022 80.58 81.41 80.26 81.41 73,335 +1.22(+1.52%)
Jan 31, 2022 78.97 80.19 80.19 43,161 +0.86(+1.09%)
Jan 28, 2022 78.92 79.33 77.97 79.33 76,478 +0.01(+0.01%)
Jan 27, 2022 79.80 80.55 78.92 79.32 53,376 -0.18(-0.23%)
Jan 26, 2022 80.86 81.22 79.22 79.50 56,795 -0.41(-0.52%)
Jan 25, 2022 79.36 80.28 78.38 79.91 87,987 -0.24(-0.30%)
Jan 24, 2022 79.25 80.26 77.71 80.15 109,782 -0.93(-1.14%)
Jan 21, 2022 82.32 82.36 80.99 81.08 36,181 -2.01(-2.41%)
Jan 20, 2022 84.36 84.56 83.08 83.08 40,792 -0.92(-1.10%)
Jan 19, 2022 84.01 84.57 83.81 84.01 204,506 +0.91(+1.09%)
Jan 18, 2022 83.43 83.43 82.84 83.10 79,819 -1.14(-1.35%)
Jan 14, 2022 84.24 0 -0.53(-0.63%)
Jan 13, 2022 85.46 85.88 84.74 84.77 57,970 -0.68(-0.79%)
Jan 12, 2022 84.80 85.51 84.74 85.45 110,358 +1.54(+1.83%)
Jan 11, 2022 82.83 83.91 82.44 83.91 14,678 +1.36(+1.64%)
Jan 10, 2022 82.63 82.77 81.84 82.55 50,448 -0.94(-1.13%)
Jan 07, 2022 83.04 83.51 82.74 83.50 7,889 +0.89(+1.08%)
Jan 06, 2022 83.33 83.51 82.52 82.61 20,805 -0.86(-1.03%)
Jan 05, 2022 83.84 84.91 83.46 83.47 55,281 +0.01(+0.01%)
Jan 04, 2022 83.07 83.80 83.07 83.46 13,785 +1.02(+1.23%)
Jan 03, 2022 82.95 83.05 82.41 82.44 62,628 -0.40(-0.49%)
Dec 31, 2021 82.62 83.14 82.60 82.84 28,642 +0.25(+0.30%)
Dec 30, 2021 82.85 83.10 82.60 82.60 21,933 -0.26(-0.31%)
Dec 29, 2021 82.41 82.94 82.41 82.85 10,271 +0.39(+0.48%)
Dec 28, 2021 82.36 82.66 82.36 82.46 10,473 +0.04(+0.04%)
Dec 27, 2021 81.68 82.42 81.62 82.42 12,381 +0.76(+0.93%)
Dec 23, 2021 81.07 81.77 81.07 81.66 15,164 +0.64(+0.79%)
Dec 22, 2021 80.21 81.02 79.88 81.02 80,824 +0.60(+0.74%)
Dec 21, 2021 79.98 80.55 79.94 80.43 54,614 +1.14(+1.44%)
Dec 20, 2021 79.55 79.55 78.56 79.28 81,888 -1.16(-1.45%)
Dec 17, 2021 81.00 81.22 80.33 80.45 32,691 -0.92(-1.13%)
Dec 16, 2021 81.13 81.65 80.93 81.36 32,279 +0.95(+1.18%)
Dec 15, 2021 80.01 80.52 79.23 80.41 44,720 +0.33(+0.41%)
Dec 14, 2021 80.15 80.68 79.91 80.08 21,628 -0.12(-0.15%)
Dec 13, 2021 80.79 80.79 80.12 80.20 24,883 -0.53(-0.66%)
Dec 10, 2021 80.89 81.01 80.34 80.73 8,700 +0.28(+0.34%)
Dec 09, 2021 80.42 80.66 80.22 80.46 24,161 -0.76(-0.94%)
Dec 08, 2021 80.95 81.32 80.90 81.22 41,164 +0.37(+0.45%)
Dec 07, 2021 80.46 81.16 80.34 80.85 55,332 +1.72(+2.17%)
Dec 06, 2021 78.69 79.57 78.65 79.13 14,874 +1.24(+1.60%)
Dec 03, 2021 78.60 78.80 77.39 77.89 41,618 -0.62(-0.79%)
Dec 02, 2021 77.52 78.80 77.52 78.50 83,454 +1.32(+1.72%)
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.