Indicators

Global Materials Ishares ETF (NY: MXI )

87.80 -1.16 (-1.30%)

Streaming Delayed Price Updated: 2:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.43	48.50	48.34	48.38	13,428	+0.02(+0.05%)
Apr 27, 2017	48.34	48.45	48.24	48.35	5,653	-0.37(-0.75%)
Apr 26, 2017	48.65	48.90	48.65	48.72	5,031	-0.16(-0.33%)
Apr 25, 2017	48.67	48.94	48.67	48.88	49,463	+0.38(+0.79%)
Apr 24, 2017	48.58	48.60	48.50	48.50	10,281	+0.80(+1.68%)
Apr 21, 2017	47.74	47.74	47.57	47.70	3,822	+0.03(+0.06%)
Apr 20, 2017	47.47	47.78	47.47	47.67	13,798	+0.48(+1.02%)
Apr 19, 2017	47.56	47.58	47.14	47.19	13,332	-0.18(-0.37%)
Apr 18, 2017	47.36	47.43	47.15	47.37	13,609	-0.39(-0.82%)
Apr 17, 2017	47.58	47.76	47.58	47.76	4,039	+0.28(+0.58%)
Apr 13, 2017	47.66	47.83	47.48	47.48	36,617	-0.41(-0.87%)
Apr 12, 2017	48.24	48.24	47.78	47.90	234,903	-0.58(-1.19%)
Apr 11, 2017	48.51	48.51	48.22	48.48	7,047	+0.19(+0.39%)
Apr 10, 2017	48.31	48.37	48.24	48.29	6,393	+0.14(+0.29%)
Apr 07, 2017	48.17	48.36	48.13	48.15	20,980	-0.16(-0.34%)
Apr 06, 2017	48.24	48.36	48.24	48.31	6,791	+0.08(+0.17%)
Apr 05, 2017	48.55	48.75	48.23	48.23	11,032	-0.11(-0.24%)
Apr 04, 2017	48.19	48.35	47.96	48.35	13,523	+0.21(+0.44%)

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.