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 31, 2023 79.65 80.18 79.65 80.11 6,306 +0.82(+1.03%)
Mar 30, 2023 79.40 79.40 79.12 79.30 5,227 +0.82(+1.04%)
Mar 29, 2023 78.27 78.54 78.12 78.48 8,398 +1.01(+1.31%)
Mar 28, 2023 77.04 77.51 77.04 77.47 7,268 +0.62(+0.81%)
Mar 27, 2023 76.72 77.07 76.53 76.84 8,033 +0.57(+0.75%)
Mar 24, 2023 75.72 76.45 75.34 76.27 9,840 -0.06(-0.07%)
Mar 23, 2023 76.83 77.58 75.98 76.33 33,704 -0.04(-0.05%)
Mar 22, 2023 77.06 77.60 76.32 76.37 31,952 -0.55(-0.71%)
Mar 21, 2023 77.18 77.23 76.55 76.91 14,646 +0.44(+0.58%)
Mar 20, 2023 75.82 76.56 75.82 76.47 28,494 +1.57(+2.10%)
Mar 17, 2023 75.21 75.21 74.61 74.90 12,303 -0.56(-0.74%)
Mar 16, 2023 74.18 75.53 73.87 75.46 29,301 +0.92(+1.23%)
Mar 15, 2023 75.28 75.28 73.86 74.54 88,647 -2.91(-3.75%)
Mar 14, 2023 77.46 77.88 76.85 77.45 33,536 +0.80(+1.05%)
Mar 13, 2023 76.16 77.30 76.16 76.64 48,450 +0.00(+0.00%)
Mar 10, 2023 77.93 78.24 76.54 76.64 8,545 -1.06(-1.37%)
Mar 09, 2023 79.30 79.30 77.68 77.71 11,906 -1.48(-1.87%)
Mar 08, 2023 78.64 79.21 78.64 79.19 14,612 +0.60(+0.76%)
Mar 07, 2023 80.15 80.15 78.59 78.59 4,191 -1.90(-2.36%)
Mar 06, 2023 81.28 81.28 80.39 80.48 18,478 -1.51(-1.84%)
Mar 03, 2023 81.31 82.00 81.20 82.00 25,191 +1.30(+1.61%)
Mar 02, 2023 79.45 80.73 79.35 80.69 36,736 +0.82(+1.03%)
Mar 01, 2023 79.45 80.21 79.45 79.87 18,646 +1.32(+1.68%)
Feb 28, 2023 78.39 78.93 78.23 78.55 17,683 +0.15(+0.19%)
Feb 27, 2023 78.32 78.72 78.27 78.40 14,837 +0.64(+0.82%)
Feb 24, 2023 77.14 77.81 76.80 77.76 17,799 -1.09(-1.38%)
Feb 23, 2023 79.24 79.28 78.26 78.85 8,404 -0.18(-0.23%)
Feb 22, 2023 79.21 79.36 78.68 79.03 40,857 -0.46(-0.57%)
Feb 21, 2023 80.19 80.43 79.49 79.49 14,144 -0.74(-0.92%)
Feb 17, 2023 80.12 80.43 79.75 80.22 36,706 -0.49(-0.61%)
Feb 16, 2023 80.15 81.34 80.15 80.72 180,475 -0.15(-0.18%)
Feb 15, 2023 79.94 80.87 79.79 80.87 32,271 -0.09(-0.11%)
Feb 14, 2023 80.34 81.09 80.27 80.95 12,037 +0.10(+0.12%)
Feb 13, 2023 80.34 80.96 80.09 80.86 18,229 +0.65(+0.81%)
Feb 10, 2023 80.27 80.28 79.65 80.20 18,623 -0.52(-0.65%)
Feb 09, 2023 82.27 82.27 80.43 80.73 21,320 -0.63(-0.77%)
Feb 08, 2023 81.91 81.99 81.30 81.36 13,273 -0.74(-0.90%)
Feb 07, 2023 81.02 82.21 80.98 82.09 10,619 +0.96(+1.18%)
Feb 06, 2023 81.34 81.45 80.65 81.13 46,609 -1.11(-1.35%)
Feb 03, 2023 82.67 83.13 82.07 82.24 26,515 -1.33(-1.60%)
Feb 02, 2023 84.31 84.31 83.22 83.58 38,281 -0.92(-1.09%)
Feb 01, 2023 83.47 84.98 82.94 84.49 52,194 +0.89(+1.07%)
Jan 31, 2023 82.51 83.67 82.48 83.60 37,566 +0.83(+1.00%)
Jan 30, 2023 82.83 83.42 82.76 82.78 11,405 -0.43(-0.52%)
Jan 27, 2023 83.23 83.43 82.82 83.21 29,762 -0.55(-0.66%)
Jan 26, 2023 83.36 83.77 82.91 83.77 11,113 +0.57(+0.69%)
Jan 25, 2023 82.21 83.33 82.16 83.19 15,386 +0.46(+0.55%)
Jan 24, 2023 82.18 83.01 81.68 82.73 11,824 +0.21(+0.26%)
Jan 23, 2023 82.03 82.68 81.94 82.52 33,722 +0.15(+0.18%)
Jan 20, 2023 81.18 82.45 81.02 82.38 10,027 +1.24(+1.53%)
Jan 19, 2023 80.88 81.46 80.62 81.13 65,220 -0.12(-0.15%)
Jan 18, 2023 82.71 82.83 81.25 81.26 54,287 -0.28(-0.34%)
Jan 17, 2023 81.97 82.04 81.41 81.54 104,306 -0.73(-0.89%)
Jan 13, 2023 81.28 82.33 81.28 82.26 81,918 +0.44(+0.54%)
Jan 12, 2023 81.57 82.00 80.68 81.82 9,891 +0.86(+1.06%)
Jan 11, 2023 80.54 80.97 80.28 80.96 150,519 +0.93(+1.16%)
Jan 10, 2023 79.44 80.03 79.35 80.03 11,323 +0.57(+0.71%)
Jan 09, 2023 79.86 80.33 79.45 79.46 22,060 +0.60(+0.76%)
Jan 06, 2023 77.18 78.87 77.18 78.87 17,132 +2.84(+3.74%)
Jan 05, 2023 75.86 76.28 75.63 76.03 10,342 -0.54(-0.71%)
Jan 04, 2023 76.20 76.57 75.64 76.57 87,503 +1.24(+1.65%)
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.