Indicators

Global Materials Ishares ETF (NY: MXI )

88.50 -0.75 (-0.84%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.85	34.85	33.84	34.34	141,055	+0.88(+2.63%)
May 28, 2009	33.24	33.57	32.85	33.45	46,584	+0.73(+2.22%)
May 27, 2009	33.48	33.70	32.59	32.73	115,214	-0.80(-2.40%)
May 26, 2009	32.71	33.66	32.15	33.53	225,855	+0.55(+1.65%)
May 22, 2009	32.92	33.24	32.74	32.99	91,306	+0.33(+1.01%)
May 21, 2009	32.72	32.78	32.16	32.66	74,545	-0.50(-1.50%)
May 20, 2009	33.18	33.96	33.03	33.15	126,314	+0.53(+1.63%)
May 19, 2009	32.37	32.99	32.26	32.62	111,427	+0.54(+1.68%)
May 18, 2009	31.35	32.10	31.24	32.08	85,293	+1.17(+3.80%)
May 15, 2009	31.30	31.41	30.58	30.91	51,807	-0.03(-0.09%)
May 14, 2009	30.58	31.15	30.32	30.94	67,359	+0.38(+1.25%)
May 13, 2009	31.27	31.27	30.30	30.56	124,078	-1.49(-4.64%)
May 12, 2009	31.90	32.28	31.46	32.04	144,172	+0.10(+0.31%)
May 11, 2009	32.07	32.17	31.57	31.94	106,639	-0.82(-2.52%)
May 08, 2009	32.08	32.85	31.98	32.77	216,937	+1.38(+4.41%)
May 07, 2009	33.58	33.58	31.13	31.39	121,743	-0.80(-2.48%)
May 06, 2009	31.97	32.37	31.50	32.18	273,829	+0.52(+1.63%)
May 05, 2009	31.91	32.08	31.25	31.67	195,727	-0.12(-0.37%)
May 04, 2009	31.63	31.81	31.36	31.78	228,183	+1.69(+5.62%)

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.