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, 2010 36.80 37.22 36.40 36.44 41,173 -0.50(-1.36%)
Jun 29, 2010 37.92 37.92 36.73 36.94 242,730 -2.30(-5.87%)
Jun 25, 2010 39.24 39.29 38.45 39.24 130,302 +0.36(+0.93%)
Jun 24, 2010 39.19 39.49 38.78 38.88 57,735 -0.74(-1.86%)
Jun 23, 2010 39.49 39.96 39.11 39.61 75,368 +0.12(+0.30%)
Jun 22, 2010 40.02 40.40 39.45 39.50 126,639 -0.56(-1.41%)
Jun 21, 2010 41.12 41.40 39.75 40.06 107,618 +0.42(+1.06%)
Jun 18, 2010 39.64 39.84 39.54 39.64 46,870 +0.08(+0.19%)
Jun 17, 2010 39.85 39.85 39.09 39.56 93,067 +0.07(+0.17%)
Jun 16, 2010 39.27 39.76 39.20 39.49 87,233 -0.15(-0.38%)
Jun 15, 2010 38.97 39.71 38.83 39.65 88,849 +1.11(+2.88%)
Jun 14, 2010 38.95 39.30 38.45 38.54 560,695 +0.08(+0.22%)
Jun 11, 2010 37.72 38.46 37.72 38.45 74,193 +0.15(+0.40%)
Jun 10, 2010 37.78 38.34 37.39 38.30 128,555 +1.60(+4.36%)
Jun 09, 2010 37.37 37.47 36.52 36.70 93,840 -0.07(-0.18%)
Jun 08, 2010 36.06 36.81 35.95 36.77 146,337 +0.95(+2.66%)
Jun 07, 2010 36.36 36.69 35.79 35.82 77,331 -0.48(-1.32%)
Jun 04, 2010 36.29 37.44 36.24 36.29 72,601 -1.83(-4.81%)
Jun 03, 2010 38.81 38.81 37.63 38.13 75,948 -0.23(-0.61%)
Jun 02, 2010 37.46 38.36 37.38 38.36 37,213 +1.15(+3.10%)
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.