Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.35	45.47	45.17	45.24	8,537	-0.38(-0.84%)
May 28, 2015	45.44	45.62	45.18	45.62	12,999	-0.10(-0.22%)
May 27, 2015	45.36	45.72	45.21	45.72	19,371	+0.42(+0.92%)
May 26, 2015	45.82	45.82	45.18	45.30	77,189	-0.75(-1.62%)
May 22, 2015	46.10	46.05	46.05	46.05	13,557	-0.26(-0.56%)
May 21, 2015	46.13	46.34	46.13	46.31	9,572	+0.24(+0.52%)
May 20, 2015	46.16	46.26	46.04	46.07	33,619	-0.06(-0.14%)
May 19, 2015	46.31	46.31	46.12	46.13	27,851	-0.51(-1.10%)
May 18, 2015	46.65	46.73	46.51	46.65	73,352	-0.17(-0.36%)
May 15, 2015	46.61	46.89	46.56	46.82	163,224	+0.00(+0.00%)
May 14, 2015	46.80	46.88	46.72	46.82	23,188	+0.38(+0.81%)
May 13, 2015	46.55	46.70	46.40	46.44	17,070	+0.12(+0.25%)
May 12, 2015	46.21	46.46	46.21	46.33	18,881	-0.05(-0.10%)
May 11, 2015	46.56	46.60	46.29	46.37	40,771	-0.20(-0.43%)
May 08, 2015	46.49	46.73	46.45	46.57	28,280	+0.87(+1.90%)
May 07, 2015	45.49	45.73	45.48	45.70	32,275	-0.17(-0.37%)
May 06, 2015	46.13	46.13	45.73	45.87	36,111	-0.01(-0.02%)
May 05, 2015	46.30	46.40	45.81	45.88	53,772	-0.55(-1.19%)
May 04, 2015	46.38	46.55	46.33	46.43	130,178	+0.18(+0.38%)

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.