Indicators

Global Materials Ishares ETF (NY: MXI )

87.65 -1.31 (-1.48%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	79.71	80.59	79.71	80.56	7,139	+0.47(+0.58%)
Apr 27, 2023	79.40	80.10	79.13	80.10	22,579	+0.86(+1.09%)
Apr 26, 2023	79.73	79.96	79.08	79.23	10,436	-0.27(-0.34%)
Apr 25, 2023	80.35	80.35	79.47	79.50	83,884	-1.92(-2.36%)
Apr 24, 2023	80.96	81.42	80.96	81.42	12,269	+0.38(+0.47%)
Apr 21, 2023	81.51	81.51	80.67	81.05	31,903	-1.05(-1.28%)
Apr 20, 2023	82.00	82.51	81.89	82.09	9,271	-0.41(-0.50%)
Apr 19, 2023	82.39	82.63	82.39	82.51	4,150	-0.62(-0.75%)
Apr 18, 2023	82.99	83.13	82.96	83.13	6,098	+0.68(+0.82%)
Apr 17, 2023	82.20	82.45	82.08	82.45	6,792	+0.28(+0.34%)
Apr 14, 2023	82.84	82.84	81.82	82.17	4,552	-0.50(-0.61%)
Apr 13, 2023	82.19	82.87	82.13	82.68	8,503	+0.97(+1.19%)
Apr 12, 2023	82.17	82.17	81.71	81.71	7,207	+0.18(+0.23%)
Apr 11, 2023	80.97	81.75	80.97	81.52	8,779	+1.40(+1.74%)
Apr 10, 2023	79.42	80.21	79.42	80.13	15,612	+0.34(+0.43%)
Apr 06, 2023	79.70	80.00	79.22	79.79	23,873	-0.14(-0.17%)
Apr 05, 2023	80.13	80.18	79.65	79.92	115,410	-0.84(-1.04%)
Apr 04, 2023	81.33	81.33	80.49	80.77	14,923	-0.70(-0.86%)

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.