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	84.43	84.59	84.19	84.44	32,795	+0.24(+0.28%)
May 27, 2021	84.19	84.30	84.02	84.20	85,661	+0.65(+0.78%)
May 26, 2021	83.44	83.66	83.23	83.55	38,474	+0.02(+0.02%)
May 25, 2021	84.28	84.28	83.44	83.53	1,484,135	-0.59(-0.70%)
May 24, 2021	83.82	84.27	83.82	84.12	36,775	+0.46(+0.55%)
May 21, 2021	84.03	84.26	83.44	83.66	31,674	-0.13(-0.16%)
May 20, 2021	83.64	84.10	83.49	83.80	97,474	+0.29(+0.35%)
May 19, 2021	83.62	83.98	82.85	83.51	52,182	-1.81(-2.12%)
May 18, 2021	85.94	86.15	85.28	85.32	47,304	-0.28(-0.33%)
May 17, 2021	84.82	85.62	84.63	85.60	52,542	+0.69(+0.82%)
May 14, 2021	84.31	84.95	84.24	84.91	34,371	+0.62(+0.74%)
May 13, 2021	83.56	84.43	83.36	84.28	61,565	+0.43(+0.52%)
May 12, 2021	85.20	85.37	83.61	83.85	74,839	-2.18(-2.53%)
May 11, 2021	84.93	86.05	84.47	86.03	78,778	-0.11(-0.12%)
May 10, 2021	87.11	87.58	86.07	86.13	127,940	-0.01(-0.02%)
May 07, 2021	85.32	86.15	85.12	86.15	41,781	+1.02(+1.20%)
May 06, 2021	84.29	85.12	83.95	85.12	99,019	+1.34(+1.59%)
May 05, 2021	83.51	83.92	83.05	83.79	101,640	+1.62(+1.97%)
May 04, 2021	81.67	82.17	81.22	82.17	157,757	+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.