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 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.