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 (%)
Apr 30, 2008 55.84 56.88 55.84 56.58 108,319 +0.78(+1.40%)
Apr 29, 2008 57.04 57.04 55.39 55.80 209,641 -1.73(-3.01%)
Apr 28, 2008 58.14 58.19 57.50 57.54 113,614 -0.67(-1.15%)
Apr 25, 2008 57.49 58.33 57.10 58.20 70,420 +1.16(+2.03%)
Apr 24, 2008 57.91 57.91 56.68 57.04 91,413 -1.19(-2.05%)
Apr 23, 2008 58.60 58.60 57.82 58.24 106,546 +0.03(+0.06%)
Apr 22, 2008 58.30 58.71 57.83 58.20 114,326 -0.47(-0.80%)
Apr 21, 2008 58.35 58.87 58.15 58.67 79,602 +0.57(+0.99%)
Apr 18, 2008 57.74 58.19 57.27 58.10 46,323 +0.50(+0.87%)
Apr 17, 2008 57.61 58.00 57.27 57.60 51,075 -0.70(-1.19%)
Apr 16, 2008 56.86 58.31 56.86 58.29 185,941 +2.41(+4.32%)
Apr 15, 2008 55.70 55.95 55.45 55.88 50,333 +0.75(+1.36%)
Apr 14, 2008 55.03 55.46 54.74 55.13 48,949 +0.00(+0.00%)
Apr 11, 2008 55.46 55.84 55.13 55.13 103,040 -0.70(-1.25%)
Apr 10, 2008 55.43 56.14 55.20 55.82 19,999 +0.05(+0.09%)
Apr 09, 2008 56.20 56.26 55.64 55.77 97,416 -0.12(-0.21%)
Apr 08, 2008 55.26 56.15 55.00 55.89 49,261 -0.12(-0.21%)
Apr 07, 2008 56.06 56.65 55.52 56.01 85,664 +0.69(+1.25%)
Apr 04, 2008 54.81 55.46 54.43 55.32 161,945 +0.89(+1.64%)
Apr 03, 2008 53.66 55.03 53.66 54.43 56,520 +0.89(+1.66%)
Apr 02, 2008 53.07 53.64 52.66 53.54 36,787 +0.31(+0.58%)
Apr 01, 2008 52.34 53.43 52.01 53.23 94,055 +0.89(+1.70%)
Mar 31, 2008 52.30 52.65 51.79 52.34 28,038 -0.01(-0.03%)
Mar 28, 2008 52.83 52.86 52.27 52.35 24,345 -0.09(-0.17%)
Mar 27, 2008 53.18 53.23 52.44 52.44 404,120 +0.08(+0.14%)
Mar 26, 2008 52.09 52.44 51.97 52.37 37,058 +0.61(+1.19%)
Mar 25, 2008 50.91 51.92 50.91 51.75 68,404 +1.01(+1.99%)
Mar 24, 2008 49.71 51.65 49.71 50.74 65,215 +1.52(+3.10%)
Mar 21, 2008 48.94 49.56 47.88 49.22 138,337 +0.00(+0.00%)
Mar 20, 2008 48.94 49.56 47.88 49.22 138,337 -0.42(-0.85%)
Mar 19, 2008 52.66 52.78 49.40 49.64 214,335 -3.02(-5.74%)
Mar 18, 2008 52.02 52.90 52.02 52.66 57,104 +0.93(+1.80%)
Mar 17, 2008 51.44 52.71 50.65 51.73 134,634 -1.23(-2.32%)
Mar 14, 2008 53.91 53.97 52.16 52.96 67,118 -0.55(-1.03%)
Mar 13, 2008 52.34 53.82 51.90 53.51 68,114 +0.82(+1.56%)
Mar 12, 2008 53.03 53.32 52.46 52.69 34,926 +0.25(+0.47%)
Mar 11, 2008 51.63 52.44 51.14 52.44 99,272 +1.78(+3.51%)
Mar 10, 2008 51.85 51.85 50.05 50.66 84,761 -1.45(-2.78%)
Mar 07, 2008 53.08 53.61 51.83 52.11 118,127 -1.71(-3.18%)
Mar 06, 2008 54.58 54.75 53.82 53.82 54,249 -0.64(-1.18%)
Mar 05, 2008 53.61 54.86 53.61 54.46 44,346 +1.25(+2.35%)
Mar 04, 2008 53.78 54.06 52.20 53.21 103,346 -0.86(-1.58%)
Mar 03, 2008 53.77 54.39 53.35 54.07 40,143 +0.58(+1.08%)
Feb 29, 2008 55.06 55.06 53.32 53.49 55,292 -1.84(-3.32%)
Feb 28, 2008 55.05 55.42 54.86 55.33 25,995 +0.07(+0.12%)
Feb 27, 2008 54.87 55.73 54.75 55.26 33,477 +0.17(+0.30%)
Feb 26, 2008 54.88 55.37 54.12 55.09 64,925 +0.68(+1.24%)
Feb 25, 2008 53.59 54.62 53.10 54.41 79,708 +0.72(+1.35%)
Feb 22, 2008 53.48 53.69 52.50 53.69 31,448 +0.97(+1.83%)
Feb 21, 2008 53.61 53.79 52.61 52.72 74,641 -0.32(-0.61%)
Feb 20, 2008 51.79 53.27 51.54 53.05 240,404 +0.57(+1.09%)
Feb 19, 2008 52.62 53.13 52.23 52.48 124,133 +1.10(+2.15%)
Feb 18, 2008 51.10 51.37 50.47 51.37 0 +0.00(+0.00%)
Feb 15, 2008 51.10 51.37 50.47 51.37 24,492 +0.35(+0.69%)
Feb 14, 2008 51.96 52.03 50.82 51.02 63,694 -0.22(-0.43%)
Feb 13, 2008 51.06 51.28 50.37 51.24 23,032 +0.53(+1.05%)
Feb 12, 2008 50.96 51.63 50.25 50.71 127,066 +0.63(+1.27%)
Feb 11, 2008 49.18 50.09 48.87 50.07 19,290 +0.91(+1.84%)
Feb 08, 2008 49.41 50.88 48.65 49.17 34,346 +0.25(+0.52%)
Feb 07, 2008 48.52 49.63 47.96 48.92 163,072 +0.19(+0.40%)
Feb 06, 2008 49.67 50.23 48.62 48.72 60,172 -0.51(-1.04%)
Feb 05, 2008 50.72 50.73 49.23 49.23 125,504 -2.35(-4.56%)
Feb 04, 2008 52.47 52.47 51.59 51.59 59,853 -0.85(-1.61%)
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.