Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 56.66 57.39 56.66 57.20 114,868 +0.85(+1.51%)
Jun 27, 2008 55.69 56.79 55.69 56.35 80,717 +0.68(+1.21%)
Jun 26, 2008 56.31 58.04 55.29 55.68 186,950 -1.11(-1.96%)
Jun 25, 2008 56.81 57.22 56.17 56.79 127,726 -0.04(-0.07%)
Jun 24, 2008 57.35 57.50 56.35 56.83 143,462 -0.58(-1.01%)
Jun 23, 2008 57.46 57.67 56.92 57.41 202,900 -0.08(-0.14%)
Jun 20, 2008 57.97 58.31 57.35 57.49 56,139 -1.20(-2.04%)
Jun 19, 2008 58.99 59.18 58.53 58.68 72,865 +0.06(+0.11%)
Jun 18, 2008 58.68 58.68 57.98 58.62 879,200 -0.08(-0.13%)
Jun 17, 2008 58.44 59.36 58.44 58.70 1,561,552 +0.58(+1.00%)
Jun 16, 2008 57.94 58.48 57.73 58.12 143,945 +0.77(+1.34%)
Jun 13, 2008 56.93 57.50 56.61 57.35 44,082 +0.85(+1.51%)
Jun 12, 2008 57.11 57.21 56.22 56.50 58,508 -0.64(-1.12%)
Jun 11, 2008 58.01 58.01 56.91 57.14 110,195 -0.68(-1.18%)
Jun 10, 2008 58.13 58.44 57.56 57.82 140,459 -1.50(-2.52%)
Jun 09, 2008 59.49 59.65 58.66 59.32 50,940 -0.08(-0.13%)
Jun 06, 2008 60.33 60.43 59.34 59.39 85,177 -0.81(-1.35%)
Jun 05, 2008 58.70 60.33 58.70 60.21 83,679 +1.52(+2.60%)
Jun 04, 2008 59.10 59.59 58.63 58.68 222,703 -0.69(-1.16%)
Jun 03, 2008 59.75 60.21 58.71 59.37 85,957 -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.