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 28, 2013	44.06	44.22	44.00	44.15	47,020	-0.10(-0.23%)
Mar 27, 2013	43.82	44.26	43.81	44.26	42,219	+0.06(+0.13%)
Mar 26, 2013	44.24	44.24	44.04	44.20	33,588	+0.14(+0.32%)
Mar 25, 2013	44.40	44.53	43.93	44.06	44,546	-0.50(-1.12%)
Mar 22, 2013	44.52	44.63	44.43	44.56	32,579	+0.04(+0.08%)
Mar 21, 2013	44.49	44.74	44.47	44.52	66,412	-0.48(-1.06%)
Mar 20, 2013	44.83	45.09	44.80	44.99	92,416	+0.22(+0.50%)
Mar 19, 2013	45.15	45.18	44.46	44.77	71,155	-0.45(-0.99%)
Mar 18, 2013	45.27	45.54	45.22	45.22	54,739	-0.56(-1.23%)
Mar 15, 2013	45.71	45.91	45.63	45.78	28,164	+0.10(+0.23%)
Mar 14, 2013	45.48	45.76	45.48	45.68	20,316	+0.13(+0.29%)
Mar 13, 2013	45.57	45.67	45.42	45.54	21,442	-0.19(-0.41%)
Mar 12, 2013	45.78	45.99	45.68	45.73	51,737	-0.03(-0.07%)
Mar 11, 2013	45.52	45.76	45.40	45.76	47,396	+0.22(+0.47%)
Mar 08, 2013	45.49	45.60	45.35	45.54	17,229	+0.09(+0.19%)
Mar 07, 2013	45.42	45.71	45.42	45.45	32,957	+0.08(+0.18%)
Mar 06, 2013	45.32	45.51	45.16	45.37	68,318	+0.29(+0.64%)
Mar 05, 2013	45.07	45.30	45.01	45.08	121,176	+0.51(+1.13%)
Mar 04, 2013	44.60	44.62	44.31	44.58	56,243	-0.46(-1.02%)

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.