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 29, 2019 53.78 53.95 53.67 53.88 13,455 +0.41(+0.77%)
Mar 28, 2019 53.41 53.48 53.22 53.47 6,103 +0.20(+0.38%)
Mar 27, 2019 53.40 53.52 52.96 53.27 49,354 -0.16(-0.30%)
Mar 26, 2019 53.44 53.63 53.22 53.43 103,115 +0.28(+0.54%)
Mar 25, 2019 52.97 53.23 52.95 53.14 7,436 +0.13(+0.24%)
Mar 22, 2019 53.85 53.90 53.02 53.02 6,906 -1.44(-2.64%)
Mar 21, 2019 54.07 54.49 53.84 54.45 9,836 +0.27(+0.50%)
Mar 20, 2019 53.92 54.39 53.66 54.18 19,449 +0.14(+0.26%)
Mar 19, 2019 54.35 54.50 54.02 54.04 11,551 +0.04(+0.08%)
Mar 18, 2019 53.87 54.00 53.69 54.00 59,700 +0.41(+0.77%)
Mar 15, 2019 53.44 53.83 53.44 53.59 10,597 +0.20(+0.38%)
Mar 14, 2019 53.51 53.51 53.34 53.39 11,185 -0.43(-0.79%)
Mar 13, 2019 53.69 54.00 53.59 53.81 19,917 +0.49(+0.91%)
Mar 12, 2019 53.21 53.50 53.21 53.33 264,869 +0.13(+0.24%)
Mar 11, 2019 52.69 53.20 52.69 53.20 52,953 +0.75(+1.42%)
Mar 08, 2019 52.02 52.50 52.02 52.45 31,792 -0.03(-0.05%)
Mar 07, 2019 52.94 53.19 52.39 52.48 18,382 -0.69(-1.30%)
Mar 06, 2019 53.43 53.45 53.17 53.17 12,227 -0.09(-0.17%)
Mar 05, 2019 53.24 53.35 53.17 53.26 20,545 -0.05(-0.09%)
Mar 04, 2019 53.34 53.40 52.87 53.31 6,419 +0.13(+0.25%)
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.