Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.91 38.98 38.27 38.81 76,030 -0.04(-0.09%)
May 30, 2012 39.11 39.14 38.82 38.85 87,807 -1.07(-2.69%)
May 29, 2012 39.93 40.26 39.60 39.92 63,886 +0.90(+2.31%)
May 25, 2012 39.04 39.20 38.93 39.02 38,614 -0.29(-0.75%)
May 24, 2012 39.39 39.62 38.89 39.32 34,955 -0.17(-0.44%)
May 23, 2012 38.83 39.52 38.33 39.49 191,656 +0.01(+0.02%)
May 22, 2012 39.93 40.19 39.25 39.48 80,771 -0.29(-0.74%)
May 21, 2012 38.76 39.77 38.76 39.77 145,183 +1.27(+3.30%)
May 18, 2012 38.99 39.13 38.45 38.50 77,650 -0.31(-0.79%)
May 17, 2012 39.27 39.49 38.81 38.81 105,620 -0.47(-1.21%)
May 16, 2012 39.70 40.15 39.28 39.29 155,384 -0.37(-0.92%)
May 15, 2012 40.05 40.19 39.62 39.65 635,133 -0.63(-1.57%)
May 14, 2012 40.52 40.69 40.23 40.28 321,057 -1.00(-2.43%)
May 11, 2012 41.22 41.83 41.16 41.29 365,974 -0.60(-1.42%)
May 10, 2012 42.08 42.21 41.78 41.88 77,375 +0.24(+0.59%)
May 09, 2012 41.27 42.01 40.99 41.64 141,092 -0.51(-1.21%)
May 08, 2012 42.21 42.28 41.42 42.15 105,987 -0.68(-1.59%)
May 07, 2012 42.69 42.89 42.46 42.83 64,750 -0.03(-0.07%)
May 04, 2012 43.20 43.28 42.74 42.86 64,774 -0.85(-1.94%)
May 03, 2012 44.29 44.34 43.63 43.71 81,715 -0.79(-1.77%)
May 02, 2012 44.51 44.52 44.14 44.49 58,941 -0.28(-0.62%)
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.