Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 37.84 37.92 37.60 37.64 41,983 -0.36(-0.96%)
Mar 30, 2016 38.05 38.19 37.87 38.01 8,699 +0.44(+1.17%)
Mar 29, 2016 36.95 37.60 36.81 37.57 95,404 +0.36(+0.97%)
Mar 28, 2016 37.34 37.36 37.10 37.21 44,073 +0.19(+0.51%)
Mar 24, 2016 36.70 37.02 37.02 37.02 10,858 -0.08(-0.21%)
Mar 23, 2016 37.63 37.63 37.10 37.10 27,203 -0.70(-1.84%)
Mar 22, 2016 37.64 37.94 37.64 37.80 61,570 -0.06(-0.17%)
Mar 21, 2016 37.88 37.99 37.74 37.86 118,454 -0.11(-0.29%)
Mar 18, 2016 38.10 38.23 37.95 37.97 8,748 -0.02(-0.06%)
Mar 17, 2016 37.49 38.07 37.49 37.99 22,812 +0.78(+2.09%)
Mar 16, 2016 36.24 37.23 36.24 37.22 27,368 +0.72(+1.98%)
Mar 15, 2016 36.46 36.50 36.19 36.50 148,447 -0.56(-1.52%)
Mar 14, 2016 37.07 37.22 36.97 37.06 145,971 -0.05(-0.13%)
Mar 11, 2016 36.95 37.17 36.95 37.11 8,158 +0.82(+2.27%)
Mar 10, 2016 36.35 36.43 36.05 36.28 16,252 -0.06(-0.17%)
Mar 09, 2016 36.23 36.44 36.23 36.35 6,031 +0.16(+0.44%)
Mar 08, 2016 36.69 36.69 36.05 36.19 13,109 -1.01(-2.70%)
Mar 07, 2016 36.60 37.20 36.60 37.19 42,418 +0.51(+1.38%)
Mar 04, 2016 36.27 36.43 36.27 36.69 16,546 +0.72(+2.00%)
Mar 03, 2016 35.60 36.00 35.60 35.97 15,024 +0.55(+1.54%)
Mar 02, 2016 34.98 35.42 34.98 35.42 8,485 +0.35(+0.99%)
Mar 01, 2016 34.71 35.14 34.57 35.07 9,912 +0.90(+2.62%)
Feb 29, 2016 34.29 34.53 34.18 34.18 16,808 -0.08(-0.24%)
Feb 26, 2016 34.25 34.41 34.22 34.26 18,949 +0.23(+0.66%)
Feb 25, 2016 33.88 34.14 33.64 34.03 18,897 +0.24(+0.72%)
Feb 24, 2016 33.23 33.79 33.15 33.79 10,088 -0.15(-0.43%)
Feb 23, 2016 34.35 34.35 33.89 33.94 13,661 -0.65(-1.88%)
Feb 22, 2016 34.31 34.67 34.31 34.59 13,940 +0.74(+2.20%)
Feb 19, 2016 33.87 33.90 33.76 33.84 6,634 -0.28(-0.81%)
Feb 18, 2016 34.18 34.19 33.96 34.12 55,736 +0.11(+0.33%)
Feb 17, 2016 33.46 34.05 33.07 34.01 129,797 +0.93(+2.83%)
Feb 16, 2016 33.03 33.19 32.78 33.07 16,058 +0.43(+1.31%)
Feb 12, 2016 32.18 32.65 32.65 32.65 69,316 +0.74(+2.31%)
Feb 11, 2016 31.97 32.03 31.74 31.91 13,682 -0.48(-1.47%)
Feb 10, 2016 32.45 32.74 32.31 32.39 20,685 -0.06(-0.17%)
Feb 09, 2016 32.24 32.60 32.24 32.44 23,791 -0.25(-0.78%)
Feb 08, 2016 32.85 32.85 32.39 32.69 21,042 -0.51(-1.53%)
Feb 05, 2016 33.38 33.47 33.16 33.20 17,133 -0.30(-0.90%)
Feb 04, 2016 32.83 33.65 32.83 33.50 29,362 +0.87(+2.67%)
Feb 03, 2016 31.97 32.63 31.63 32.63 27,148 +1.01(+3.21%)
Feb 02, 2016 31.86 31.86 31.54 31.62 24,167 -0.70(-2.18%)
Feb 01, 2016 32.05 32.46 32.03 32.32 19,610 -0.02(-0.05%)
Jan 29, 2016 31.70 32.35 31.70 32.34 50,784 +0.59(+1.87%)
Jan 28, 2016 32.00 32.00 31.50 31.74 8,095 +0.17(+0.55%)
Jan 27, 2016 31.68 32.08 31.51 31.57 15,936 -0.29(-0.92%)
Jan 26, 2016 31.36 31.87 31.36 31.86 19,259 +0.71(+2.29%)
Jan 25, 2016 31.68 31.68 31.15 31.15 29,734 -0.74(-2.31%)
Jan 22, 2016 31.97 32.16 31.73 31.89 22,830 +0.64(+2.05%)
Jan 21, 2016 30.91 31.38 30.63 31.25 23,292 +0.35(+1.13%)
Jan 20, 2016 30.68 31.08 30.09 30.90 79,611 -0.40(-1.27%)
Jan 19, 2016 31.85 31.85 31.01 31.29 16,564 -0.23(-0.73%)
Jan 15, 2016 31.52 31.52 31.52 31.52 155,046 -0.89(-2.74%)
Jan 14, 2016 32.11 32.64 31.89 32.41 17,522 +0.49(+1.54%)
Jan 13, 2016 32.67 32.81 31.88 31.92 20,911 -0.55(-1.68%)
Jan 12, 2016 32.73 32.73 32.10 32.46 42,706 -0.01(-0.02%)
Jan 11, 2016 32.75 32.75 32.31 32.47 15,445 -0.53(-1.61%)
Jan 08, 2016 33.45 33.54 33.00 33.00 9,730 -0.20(-0.60%)
Jan 07, 2016 33.42 33.59 33.12 33.20 31,225 -0.83(-2.44%)
Jan 06, 2016 34.18 34.23 33.94 34.03 14,738 -0.92(-2.63%)
Jan 05, 2016 35.05 35.05 34.76 34.95 24,600 -0.09(-0.26%)
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.