Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.37 55.37 55.37 0 +0.81(+1.49%)
Mar 28, 2018 54.88 54.91 54.49 54.56 76,519 -0.42(-0.76%)
Mar 27, 2018 55.69 55.82 54.77 54.98 15,598 -0.42(-0.75%)
Mar 26, 2018 55.27 55.46 54.66 55.40 116,849 +0.89(+1.64%)
Mar 23, 2018 55.24 55.42 54.43 54.50 21,466 -0.75(-1.35%)
Mar 22, 2018 55.86 55.97 55.08 55.25 14,420 -1.56(-2.74%)
Mar 21, 2018 56.17 56.83 56.17 56.80 154,574 +0.77(+1.37%)
Mar 20, 2018 56.14 56.34 56.03 56.03 15,425 -0.02(-0.03%)
Mar 19, 2018 56.51 56.52 55.78 56.05 14,570 -0.88(-1.54%)
Mar 16, 2018 56.88 57.10 56.84 56.93 31,051 -0.05(-0.09%)
Mar 15, 2018 57.26 57.39 56.88 56.98 22,746 -0.26(-0.45%)
Mar 14, 2018 57.81 57.81 57.22 57.23 8,635 -0.10(-0.17%)
Mar 13, 2018 57.92 57.97 57.30 57.33 21,549 -0.47(-0.81%)
Mar 12, 2018 57.75 57.91 57.58 57.80 138,827 +0.19(+0.33%)
Mar 09, 2018 57.17 57.62 57.17 57.61 9,146 +0.69(+1.21%)
Mar 08, 2018 57.03 57.03 56.65 56.92 8,125 -0.17(-0.29%)
Mar 07, 2018 57.14 56.56 57.08 27,871 -0.18(-0.32%)
Mar 06, 2018 57.03 57.41 56.97 57.26 8,440 +0.75(+1.33%)
Mar 05, 2018 55.60 56.67 55.38 56.51 143,119 +0.45(+0.80%)
Mar 02, 2018 55.68 56.06 55.26 56.06 82,716 -0.12(-0.22%)
Mar 01, 2018 56.62 56.80 55.73 56.18 214,742 -0.92(-1.61%)
Feb 28, 2018 57.96 57.96 57.05 57.10 58,593 -0.96(-1.66%)
Feb 27, 2018 58.77 58.77 58.07 58.07 89,955 -1.06(-1.79%)
Feb 26, 2018 58.79 59.12 58.46 59.12 208,013 +0.53(+0.91%)
Feb 23, 2018 58.16 58.66 57.98 58.59 105,883 +0.78(+1.35%)
Feb 22, 2018 57.69 58.22 57.69 57.81 39,434 +0.42(+0.73%)
Feb 21, 2018 57.83 58.44 57.39 57.39 51,798 -0.15(-0.26%)
Feb 20, 2018 57.78 57.98 57.54 57.54 27,869 -0.80(-1.38%)
Feb 16, 2018 58.34 58.34 58.34 0 -0.19(-0.32%)
Feb 15, 2018 58.57 58.65 57.94 58.53 23,070 +0.53(+0.91%)
Feb 14, 2018 56.35 58.08 56.35 58.00 27,491 +1.20(+2.10%)
Feb 13, 2018 56.90 56.81 10,865 +0.14(+0.25%)
Feb 12, 2018 56.18 56.81 55.79 56.67 59,092 +0.95(+1.71%)
Feb 09, 2018 55.40 55.75 54.16 55.72 26,092 +0.79(+1.45%)
Feb 08, 2018 56.84 57.16 54.92 54.92 39,399 -1.91(-3.36%)
Feb 07, 2018 57.26 57.67 56.83 56.83 27,720 -0.82(-1.42%)
Feb 06, 2018 55.88 57.87 55.88 57.65 73,721 +0.52(+0.92%)
Feb 05, 2018 58.03 58.34 56.32 57.12 76,837 -1.07(-1.84%)
Feb 02, 2018 59.45 59.45 58.20 58.20 31,458 -2.05(-3.40%)
Feb 01, 2018 60.18 60.34 60.05 60.24 113,506 -0.18(-0.30%)
Jan 31, 2018 60.69 60.79 60.27 60.42 30,493 +0.00(+0.00%)
Jan 30, 2018 60.79 60.79 60.34 60.42 16,533 -0.62(-1.02%)
Jan 29, 2018 61.51 61.58 61.05 61.05 26,273 -0.48(-0.77%)
Jan 26, 2018 61.19 61.52 60.95 61.52 22,260 +0.53(+0.87%)
Jan 25, 2018 61.41 61.42 60.87 60.99 29,074 +0.05(+0.08%)
Jan 24, 2018 60.99 61.18 60.67 60.94 44,730 +0.35(+0.58%)
Jan 23, 2018 60.49 60.60 60.25 60.59 38,005 -0.19(-0.31%)
Jan 22, 2018 60.70 60.78 60.51 60.78 18,872 +0.03(+0.05%)
Jan 19, 2018 60.75 60.88 60.55 60.74 373,728 +0.34(+0.56%)
Jan 18, 2018 60.42 60.63 60.30 60.41 29,687 -0.07(-0.11%)
Jan 17, 2018 60.52 60.74 60.27 60.47 27,822 +0.13(+0.22%)
Jan 16, 2018 60.80 60.93 60.15 60.34 48,120 -0.43(-0.71%)
Jan 12, 2018 60.78 60.78 60.78 0 +0.52(+0.86%)
Jan 11, 2018 59.85 60.30 59.80 60.26 22,922 +0.68(+1.15%)
Jan 10, 2018 59.47 59.57 51,159 -0.31(-0.52%)
Jan 09, 2018 59.91 60.02 59.67 59.88 15,995 +0.11(+0.19%)
Jan 08, 2018 59.70 59.80 59.64 59.77 21,986 +0.17(+0.28%)
Jan 05, 2018 59.37 59.62 59.30 59.60 19,928 +0.36(+0.60%)
Jan 04, 2018 59.05 59.34 59.05 59.24 38,641 +0.58(+0.99%)
Jan 03, 2018 58.39 58.66 58.36 58.66 34,188 +0.40(+0.68%)
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.