Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.93 -0.19 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 47.68 47.85 47.62 47.76 24,926 +0.51(+1.09%)
May 30, 2007 46.38 47.32 46.38 47.25 35,796 +0.47(+1.00%)
May 29, 2007 47.06 47.11 46.67 46.78 29,274 +0.09(+0.19%)
May 25, 2007 46.40 46.82 46.40 46.69 14,202 +0.60(+1.30%)
May 24, 2007 46.78 47.16 46.04 46.09 46,520 -0.98(-2.08%)
May 23, 2007 47.24 47.43 46.98 47.07 46,375 +0.13(+0.28%)
May 22, 2007 47.30 47.33 46.92 46.94 36,955 -0.08(-0.18%)
May 21, 2007 46.92 47.25 46.92 47.02 33,477 +0.28(+0.61%)
May 18, 2007 46.61 46.76 46.57 46.74 51,158 +0.24(+0.52%)
May 17, 2007 46.40 46.64 46.36 46.50 61,737 -0.25(-0.53%)
May 16, 2007 46.66 46.76 46.25 46.75 87,389 +0.26(+0.56%)
May 15, 2007 46.44 46.93 46.36 46.49 55,650 +0.01(+0.01%)
May 14, 2007 46.82 46.88 46.31 46.48 324,484 -0.33(-0.71%)
May 11, 2007 46.58 47.04 46.54 46.81 135,938 +0.55(+1.19%)
May 10, 2007 46.71 46.78 46.00 46.26 629,984 -0.95(-2.02%)
May 09, 2007 46.68 47.21 46.68 47.21 46,520 +0.78(+1.68%)
May 08, 2007 46.47 46.47 46.04 46.43 48,114 -0.26(-0.56%)
May 07, 2007 46.68 46.76 46.58 46.69 63,621 +0.66(+1.44%)
May 04, 2007 45.78 46.03 45.78 46.03 75,070 +0.61(+1.35%)
May 03, 2007 45.13 45.57 45.03 45.42 44,636 +0.53(+1.18%)
May 02, 2007 44.28 45.03 44.28 44.89 14,202 +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.