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 (%)
Mar 31, 2009	25.68	26.42	25.61	26.05	252,014	+0.57(+2.25%)
Mar 30, 2009	26.45	26.45	25.31	25.47	94,451	-2.21(-7.98%)
Mar 26, 2009	27.40	27.77	27.17	27.68	179,232	+0.75(+2.78%)
Mar 25, 2009	26.71	27.40	26.23	26.94	114,560	+0.13(+0.50%)
Mar 24, 2009	27.59	27.59	26.37	26.80	93,478	-0.64(-2.32%)
Mar 23, 2009	26.96	27.44	26.85	27.44	67,690	+1.91(+7.48%)
Mar 20, 2009	25.94	25.97	25.53	25.53	136,651	-0.21(-0.82%)
Mar 19, 2009	25.92	26.11	25.65	25.74	114,853	+0.59(+2.36%)
Mar 18, 2009	24.45	25.17	23.78	25.15	74,841	+0.78(+3.19%)
Mar 17, 2009	24.19	24.37	23.89	24.37	92,283	+0.13(+0.52%)
Mar 16, 2009	24.43	24.86	24.22	24.24	116,194	-0.03(-0.12%)
Mar 13, 2009	24.01	24.57	23.90	24.27	0	+0.32(+1.34%)
Mar 12, 2009	23.48	24.10	23.21	23.95	43,689	+0.17(+0.71%)
Mar 11, 2009	23.27	23.99	23.27	23.78	41,240	+0.81(+3.53%)
Mar 10, 2009	21.97	23.14	21.97	22.97	87,150	+1.34(+6.17%)
Mar 09, 2009	21.52	22.26	21.51	21.64	65,717	-0.44(-2.01%)
Mar 06, 2009	22.03	22.53	21.52	22.08	0	+0.41(+1.89%)
Mar 05, 2009	22.83	22.83	21.67	21.67	49,866	-1.13(-4.94%)
Mar 04, 2009	22.03	23.11	22.03	22.80	31,718	+1.52(+7.13%)

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.