Indicators

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.63	39.85	39.37	39.63	39,825	-0.03(-0.08%)
Jun 27, 2013	39.72	39.86	39.62	39.66	31,232	+0.12(+0.30%)
Jun 26, 2013	39.58	39.90	39.36	39.54	56,699	-0.03(-0.08%)
Jun 25, 2013	39.52	39.67	39.25	39.57	54,732	+0.35(+0.90%)
Jun 24, 2013	39.44	39.56	38.88	39.22	29,961	-0.87(-2.18%)
Jun 21, 2013	40.34	40.40	39.66	40.09	50,518	-0.08(-0.20%)
Jun 20, 2013	40.77	40.77	39.98	40.17	47,818	-1.58(-3.78%)
Jun 19, 2013	42.36	42.54	41.64	41.74	59,346	-0.62(-1.46%)
Jun 18, 2013	42.21	42.49	42.21	42.36	36,400	+0.11(+0.26%)
Jun 17, 2013	42.32	42.46	42.04	42.25	27,863	+0.32(+0.75%)
Jun 14, 2013	42.17	42.31	41.88	41.94	67,317	-0.40(-0.94%)
Jun 13, 2013	41.58	42.40	41.53	42.33	42,102	+0.79(+1.91%)
Jun 12, 2013	42.05	42.14	41.50	41.54	12,248	-0.14(-0.33%)
Jun 11, 2013	41.59	42.01	41.49	41.68	28,915	-0.72(-1.70%)
Jun 10, 2013	42.51	42.56	42.32	42.40	26,681	-0.07(-0.16%)
Jun 07, 2013	42.22	42.55	42.16	42.46	9,060	+0.12(+0.29%)
Jun 06, 2013	42.21	42.35	42.01	42.34	22,501	+0.25(+0.59%)
Jun 05, 2013	42.68	42.68	42.09	42.09	213,476	-0.91(-2.11%)
Jun 04, 2013	43.20	43.27	42.75	43.00	21,378	-0.32(-0.74%)

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.