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 (%)
Jun 30, 2008 56.68 57.42 56.68 57.23 114,823 +0.85(+1.51%)
Jun 27, 2008 55.71 56.82 55.71 56.37 80,686 +0.68(+1.21%)
Jun 26, 2008 56.33 58.06 55.31 55.70 186,878 -1.11(-1.96%)
Jun 25, 2008 56.84 57.24 56.19 56.81 127,676 -0.04(-0.07%)
Jun 24, 2008 57.37 57.52 56.37 56.85 143,406 -0.58(-1.01%)
Jun 23, 2008 57.49 57.69 56.95 57.43 202,821 -0.08(-0.14%)
Jun 20, 2008 57.99 58.33 57.37 57.51 56,117 -1.20(-2.04%)
Jun 19, 2008 59.01 59.20 58.55 58.71 72,837 +0.06(+0.11%)
Jun 18, 2008 58.71 58.71 58.00 58.64 878,858 -0.08(-0.13%)
Jun 17, 2008 58.46 59.38 58.46 58.72 1,560,944 +0.58(+1.00%)
Jun 16, 2008 57.96 58.51 57.76 58.14 143,889 +0.77(+1.34%)
Jun 13, 2008 56.95 57.52 56.63 57.37 44,065 +0.85(+1.51%)
Jun 12, 2008 57.13 57.23 56.24 56.52 58,485 -0.64(-1.12%)
Jun 11, 2008 58.03 58.03 56.93 57.16 110,152 -0.68(-1.18%)
Jun 10, 2008 58.16 58.46 57.58 57.84 140,405 -1.50(-2.52%)
Jun 09, 2008 59.51 59.67 58.68 59.34 50,920 -0.08(-0.13%)
Jun 06, 2008 60.35 60.45 59.36 59.42 85,144 -0.81(-1.35%)
Jun 05, 2008 58.72 60.36 58.72 60.23 83,647 +1.52(+2.60%)
Jun 04, 2008 59.13 59.62 58.65 58.71 222,616 -0.69(-1.16%)
Jun 03, 2008 59.78 60.23 58.73 59.40 85,923 -0.18(-0.30%)
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.