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, 2010 36.81 37.24 36.42 36.45 41,157 -0.50(-1.36%)
Jun 29, 2010 37.93 37.93 36.74 36.95 242,636 -2.30(-5.87%)
Jun 25, 2010 39.25 39.31 38.47 39.25 130,251 +0.36(+0.93%)
Jun 24, 2010 39.21 39.50 38.79 38.89 57,713 -0.74(-1.86%)
Jun 23, 2010 39.50 39.98 39.13 39.63 75,338 +0.12(+0.30%)
Jun 22, 2010 40.03 40.42 39.47 39.51 126,589 -0.56(-1.41%)
Jun 21, 2010 41.14 41.41 39.77 40.08 107,576 +0.42(+1.06%)
Jun 18, 2010 39.66 39.86 39.55 39.66 46,852 +0.08(+0.19%)
Jun 17, 2010 39.86 39.86 39.11 39.58 93,031 +0.07(+0.17%)
Jun 16, 2010 39.29 39.77 39.21 39.51 87,199 -0.15(-0.38%)
Jun 15, 2010 38.99 39.72 38.85 39.66 88,815 +1.11(+2.88%)
Jun 14, 2010 38.97 39.32 38.47 38.55 560,477 +0.08(+0.22%)
Jun 11, 2010 37.74 38.48 37.74 38.47 74,164 +0.15(+0.40%)
Jun 10, 2010 37.80 38.36 37.41 38.32 128,505 +1.60(+4.36%)
Jun 09, 2010 37.39 37.48 36.53 36.72 93,803 -0.07(-0.18%)
Jun 08, 2010 36.07 36.83 35.96 36.78 146,280 +0.95(+2.66%)
Jun 07, 2010 36.37 36.70 35.80 35.83 77,300 -0.48(-1.32%)
Jun 04, 2010 36.31 37.45 36.25 36.31 72,573 -1.84(-4.81%)
Jun 03, 2010 38.82 38.82 37.64 38.14 75,918 -0.23(-0.61%)
Jun 02, 2010 37.47 38.38 37.39 38.38 37,199 +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.