Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 59.22 59.86 59.22 59.39 36,348 -0.20(-0.34%)
May 29, 2008 59.99 60.01 59.39 59.59 32,419 -0.96(-1.59%)
May 28, 2008 59.60 60.56 59.29 60.56 91,716 +1.09(+1.83%)
May 27, 2008 59.80 59.90 59.11 59.47 55,236 -0.76(-1.26%)
May 26, 2008 60.91 60.91 59.78 60.23 0 +0.00(+0.00%)
May 23, 2008 60.91 60.91 59.78 60.23 56,764 -0.83(-1.35%)
May 22, 2008 61.21 61.63 60.74 61.05 194,312 +0.58(+0.95%)
May 21, 2008 61.83 61.91 60.26 60.48 82,374 -1.32(-2.14%)
May 20, 2008 61.72 61.80 61.19 61.80 157,705 -0.34(-0.55%)
May 19, 2008 62.45 62.83 61.95 62.15 523,860 +0.10(+0.17%)
May 16, 2008 61.55 62.26 61.39 62.04 57,333 +1.09(+1.79%)
May 15, 2008 60.23 60.99 60.22 60.95 84,280 +1.29(+2.16%)
May 14, 2008 59.73 60.24 59.58 59.66 47,159 +0.57(+0.97%)
May 13, 2008 59.09 59.11 58.34 59.09 203,813 -0.11(-0.19%)
May 12, 2008 58.53 59.31 58.27 59.21 52,229 +0.68(+1.16%)
May 09, 2008 58.80 58.80 58.24 58.53 44,032 -0.64(-1.08%)
May 08, 2008 58.55 59.27 58.46 59.17 48,133 +1.41(+2.44%)
May 07, 2008 58.90 58.90 57.57 57.76 71,821 -0.96(-1.63%)
May 06, 2008 58.14 58.91 58.05 58.72 63,130 +0.79(+1.36%)
May 05, 2008 57.32 58.13 57.32 57.93 96,654 +0.68(+1.19%)
May 02, 2008 56.95 57.50 56.85 57.25 84,394 +1.18(+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.