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 28, 2021	84.39	84.56	84.15	84.41	32,807	+0.24(+0.28%)
May 27, 2021	84.15	84.27	83.99	84.17	85,694	+0.65(+0.78%)
May 26, 2021	83.41	83.63	83.20	83.52	38,489	+0.02(+0.02%)
May 25, 2021	84.25	84.25	83.41	83.50	1,484,714	-0.59(-0.70%)
May 24, 2021	83.79	84.23	83.79	84.09	36,789	+0.46(+0.55%)
May 21, 2021	83.99	84.23	83.41	83.63	31,686	-0.13(-0.16%)
May 20, 2021	83.61	84.07	83.46	83.76	97,512	+0.29(+0.35%)
May 19, 2021	83.59	83.95	82.82	83.47	52,202	-1.81(-2.12%)
May 18, 2021	85.90	86.11	85.25	85.29	47,322	-0.28(-0.33%)
May 17, 2021	84.79	85.59	84.60	85.57	52,563	+0.69(+0.82%)
May 14, 2021	84.28	84.91	84.21	84.87	34,384	+0.62(+0.74%)
May 13, 2021	83.53	84.39	83.33	84.25	61,589	+0.43(+0.52%)
May 12, 2021	85.17	85.34	83.58	83.82	74,868	-2.17(-2.53%)
May 11, 2021	84.90	86.01	84.44	85.99	78,809	-0.11(-0.12%)
May 10, 2021	87.08	87.55	86.04	86.10	127,990	-0.01(-0.02%)
May 07, 2021	85.29	86.11	85.09	86.11	41,798	+1.02(+1.20%)
May 06, 2021	84.26	85.09	83.91	85.09	99,057	+1.33(+1.59%)
May 05, 2021	83.48	83.89	83.01	83.76	101,679	+1.62(+1.97%)
May 04, 2021	81.63	82.14	81.19	82.14	157,818	+0.11(+0.13%)

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.