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 (%)
Mar 31, 2008 52.28 52.63 51.77 52.32 28,049 -0.01(-0.03%)
Mar 28, 2008 52.81 52.83 52.25 52.33 24,355 -0.09(-0.17%)
Mar 27, 2008 53.16 53.21 52.42 52.42 404,278 +0.08(+0.14%)
Mar 26, 2008 52.07 52.42 51.95 52.34 37,072 +0.61(+1.19%)
Mar 25, 2008 50.89 51.90 50.89 51.73 68,430 +1.01(+1.99%)
Mar 24, 2008 49.69 51.63 49.69 50.72 65,241 +1.52(+3.10%)
Mar 21, 2008 48.92 49.54 47.86 49.20 138,391 +0.00(+0.00%)
Mar 20, 2008 48.92 49.54 47.86 49.20 138,391 -0.42(-0.85%)
Mar 19, 2008 52.64 52.76 49.38 49.62 214,418 -3.02(-5.74%)
Mar 18, 2008 52.00 52.88 52.00 52.64 57,126 +0.93(+1.80%)
Mar 17, 2008 51.42 52.69 50.63 51.71 134,686 -1.23(-2.32%)
Mar 14, 2008 53.89 53.95 52.14 52.94 67,144 -0.55(-1.03%)
Mar 13, 2008 52.32 53.80 51.88 53.49 68,140 +0.82(+1.56%)
Mar 12, 2008 53.01 53.30 52.44 52.67 34,940 +0.25(+0.47%)
Mar 11, 2008 51.61 52.42 51.12 52.42 99,311 +1.78(+3.51%)
Mar 10, 2008 51.83 51.83 50.03 50.64 84,794 -1.45(-2.78%)
Mar 07, 2008 53.06 53.59 51.81 52.09 118,173 -1.71(-3.18%)
Mar 06, 2008 54.56 54.72 53.80 53.80 54,270 -0.64(-1.18%)
Mar 05, 2008 53.59 54.84 53.59 54.44 44,364 +1.25(+2.35%)
Mar 04, 2008 53.76 54.03 52.18 53.19 103,387 -0.86(-1.58%)
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.