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 (%)
May 30, 2008 59.24 59.88 59.24 59.42 36,333 -0.20(-0.34%)
May 29, 2008 60.02 60.03 59.41 59.62 32,406 -0.96(-1.59%)
May 28, 2008 59.62 60.58 59.31 60.58 91,680 +1.09(+1.83%)
May 27, 2008 59.82 59.93 59.13 59.49 55,214 -0.76(-1.26%)
May 26, 2008 60.94 60.94 59.80 60.25 0 +0.00(+0.00%)
May 23, 2008 60.94 60.94 59.80 60.25 56,742 -0.83(-1.35%)
May 22, 2008 61.23 61.66 60.76 61.08 194,237 +0.58(+0.95%)
May 21, 2008 61.85 61.94 60.29 60.50 82,342 -1.32(-2.14%)
May 20, 2008 61.74 61.83 61.22 61.83 157,643 -0.34(-0.55%)
May 19, 2008 62.47 62.85 61.97 62.17 523,656 +0.10(+0.17%)
May 16, 2008 61.57 62.28 61.41 62.07 57,311 +1.09(+1.79%)
May 15, 2008 60.25 61.01 60.25 60.98 84,247 +1.29(+2.16%)
May 14, 2008 59.75 60.26 59.60 59.69 47,140 +0.57(+0.97%)
May 13, 2008 59.11 59.13 58.36 59.11 203,734 -0.11(-0.19%)
May 12, 2008 58.55 59.33 58.29 59.23 52,208 +0.68(+1.16%)
May 09, 2008 58.82 58.82 58.26 58.55 44,014 -0.64(-1.08%)
May 08, 2008 58.58 59.29 58.49 59.19 48,114 +1.41(+2.44%)
May 07, 2008 58.92 58.92 57.59 57.78 71,793 -0.96(-1.63%)
May 06, 2008 58.16 58.93 58.07 58.74 63,105 +0.79(+1.36%)
May 05, 2008 57.34 58.15 57.34 57.95 96,616 +0.68(+1.19%)
May 02, 2008 56.97 57.53 56.87 57.27 84,361 +1.19(+2.11%)
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.