Indicators

Global Materials Ishares ETF (NY: MXI )

89.68 +0.65 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.67	26.41	25.60	26.04	252,112	+0.57(+2.25%)
Mar 30, 2009	26.44	26.44	25.30	25.46	94,488	-2.21(-7.98%)
Mar 26, 2009	27.39	27.76	27.16	27.67	179,302	+0.75(+2.78%)
Mar 25, 2009	26.70	27.39	26.22	26.93	114,605	+0.13(+0.50%)
Mar 24, 2009	27.58	27.58	26.36	26.79	93,515	-0.64(-2.32%)
Mar 23, 2009	26.95	27.43	26.84	27.43	67,717	+1.91(+7.48%)
Mar 20, 2009	25.93	25.96	25.52	25.52	136,704	-0.21(-0.81%)
Mar 19, 2009	25.91	26.10	25.64	25.73	114,898	+0.59(+2.36%)
Mar 18, 2009	24.44	25.16	23.77	25.14	74,870	+0.78(+3.19%)
Mar 17, 2009	24.18	24.36	23.89	24.36	92,319	+0.13(+0.52%)
Mar 16, 2009	24.42	24.85	24.21	24.23	116,240	-0.03(-0.12%)
Mar 13, 2009	24.00	24.56	23.89	24.26	0	+0.32(+1.34%)
Mar 12, 2009	23.47	24.09	23.20	23.94	43,706	+0.17(+0.71%)
Mar 11, 2009	23.26	23.98	23.26	23.77	41,256	+0.81(+3.53%)
Mar 10, 2009	21.96	23.13	21.96	22.96	87,184	+1.34(+6.17%)
Mar 09, 2009	21.51	22.25	21.50	21.63	65,743	-0.44(-2.01%)
Mar 06, 2009	22.02	22.52	21.51	22.07	0	+0.41(+1.89%)
Mar 05, 2009	22.82	22.82	21.66	21.66	49,886	-1.13(-4.94%)
Mar 04, 2009	22.02	23.10	22.02	22.79	31,730	+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.