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 31, 2007 47.66 47.83 47.60 47.74 24,936 +0.51(+1.09%)
May 30, 2007 46.36 47.30 46.36 47.23 35,810 +0.47(+1.00%)
May 29, 2007 47.04 47.09 46.65 46.76 29,286 +0.09(+0.19%)
May 25, 2007 46.39 46.80 46.39 46.68 14,208 +0.60(+1.30%)
May 24, 2007 46.76 47.14 46.02 46.08 46,538 -0.98(-2.08%)
May 23, 2007 47.22 47.41 46.97 47.05 46,393 +0.13(+0.28%)
May 22, 2007 47.28 47.31 46.90 46.92 36,970 -0.08(-0.18%)
May 21, 2007 46.90 47.23 46.90 47.01 33,490 +0.28(+0.61%)
May 18, 2007 46.59 46.74 46.55 46.72 51,178 +0.24(+0.52%)
May 17, 2007 46.39 46.62 46.34 46.48 61,761 -0.25(-0.53%)
May 16, 2007 46.64 46.74 46.23 46.73 87,423 +0.26(+0.56%)
May 15, 2007 46.42 46.91 46.34 46.47 55,672 +0.01(+0.01%)
May 14, 2007 46.80 46.86 46.29 46.46 324,611 -0.33(-0.71%)
May 11, 2007 46.56 47.02 46.52 46.79 135,991 +0.55(+1.19%)
May 10, 2007 46.70 46.76 45.98 46.24 630,230 -0.95(-2.02%)
May 09, 2007 46.66 47.19 46.66 47.19 46,538 +0.78(+1.68%)
May 08, 2007 46.45 46.45 46.03 46.41 48,133 -0.26(-0.56%)
May 07, 2007 46.66 46.74 46.56 46.68 63,646 +0.66(+1.44%)
May 04, 2007 45.76 46.01 45.76 46.01 75,099 +0.61(+1.35%)
May 03, 2007 45.11 45.55 45.01 45.40 44,653 +0.53(+1.18%)
May 02, 2007 44.26 45.01 44.26 44.87 14,208 +0.97(+2.22%)
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.