Indicators

Global Materials Ishares ETF (NY: MXI )

91.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	55.32	55.72	55.16	55.66	98,997	+0.35(+0.63%)
Apr 28, 2011	55.25	55.43	54.92	55.31	114,590	+0.02(+0.04%)
Apr 27, 2011	55.00	55.33	54.38	55.29	102,908	+0.20(+0.36%)
Apr 26, 2011	54.89	55.12	54.63	55.09	74,617	+0.31(+0.57%)
Apr 25, 2011	55.14	55.14	54.54	54.78	42,858	-0.36(-0.66%)
Apr 21, 2011	55.30	55.32	54.88	55.14	92,157	+0.79(+1.45%)
Apr 20, 2011	54.52	54.59	54.26	54.35	86,520	+1.17(+2.20%)
Apr 19, 2011	52.75	53.19	52.59	53.18	101,838	+0.79(+1.51%)
Apr 18, 2011	52.43	52.60	51.78	52.39	115,173	-1.14(-2.13%)
Apr 15, 2011	53.33	53.61	53.19	53.53	53,410	+0.02(+0.04%)
Apr 14, 2011	53.17	53.64	52.90	53.51	58,905	+0.21(+0.39%)
Apr 13, 2011	53.97	53.97	52.99	53.30	299,973	+0.04(+0.08%)
Apr 12, 2011	53.50	53.80	53.10	53.26	127,329	-1.16(-2.13%)
Apr 11, 2011	54.90	55.12	54.12	54.42	118,548	-0.34(-0.62%)
Apr 08, 2011	54.85	55.07	54.37	54.76	194,348	+0.71(+1.31%)
Apr 07, 2011	54.33	54.55	53.83	54.05	65,807	-0.34(-0.62%)
Apr 06, 2011	54.67	54.69	54.19	54.39	88,889	+0.18(+0.33%)
Apr 05, 2011	53.83	54.43	53.74	54.21	137,671	+0.23(+0.43%)
Apr 04, 2011	53.63	54.10	53.61	53.98	204,736	+0.49(+0.91%)

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.