Indicators

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.02	38.79	37.93	38.02	84,385	-0.77(-1.98%)
May 27, 2010	38.12	38.87	37.37	38.79	84,259	+2.11(+5.74%)
May 26, 2010	37.36	37.83	36.60	36.68	257,132	-0.26(-0.69%)
May 25, 2010	35.40	36.94	35.18	36.94	144,945	+0.19(+0.51%)
May 24, 2010	37.23	37.39	36.66	36.75	165,896	-0.41(-1.11%)
May 21, 2010	35.72	37.42	35.64	37.16	201,024	+1.18(+3.28%)
May 20, 2010	35.94	36.88	35.81	35.98	283,665	-1.90(-5.02%)
May 19, 2010	38.04	38.18	37.25	37.89	164,803	-0.58(-1.51%)
May 18, 2010	39.37	39.76	38.29	38.47	167,901	-0.60(-1.54%)
May 17, 2010	39.51	39.57	38.26	39.07	130,531	-0.51(-1.29%)
May 14, 2010	39.58	40.14	39.08	39.58	207,732	-1.05(-2.58%)
May 13, 2010	41.02	41.29	40.43	40.63	100,771	-0.32(-0.77%)
May 12, 2010	40.94	41.06	40.70	40.94	111,052	+0.55(+1.37%)
May 11, 2010	40.96	41.07	40.34	40.39	105,355	-0.73(-1.78%)
May 10, 2010	40.89	41.14	40.71	41.12	173,828	+2.55(+6.62%)
May 07, 2010	39.15	39.65	37.59	38.57	683,213	-0.55(-1.41%)
May 06, 2010	42.17	42.17	34.49	39.12	144	-0.97(-2.43%)
May 05, 2010	40.17	40.65	39.68	40.10	316,717	-0.43(-1.07%)
May 04, 2010	41.23	41.63	40.41	40.53	321,125	-1.88(-4.42%)

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.