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, 2019	56.15	56.20	56.12	56.20	5,103	+0.29(+0.51%)
Jun 27, 2019	55.96	55.96	55.79	55.91	10,445	+0.23(+0.42%)
Jun 26, 2019	55.76	55.89	55.68	55.68	8,231	+0.03(+0.06%)
Jun 25, 2019	55.95	55.95	55.59	55.65	7,103	-0.08(-0.14%)
Jun 24, 2019	55.61	55.80	55.51	55.72	11,554	+0.22(+0.40%)
Jun 21, 2019	55.57	55.64	55.46	55.50	7,886	-0.07(-0.12%)
Jun 20, 2019	55.59	55.59	55.34	55.57	10,121	+0.66(+1.19%)
Jun 19, 2019	54.84	55.00	54.59	54.91	19,308	+0.08(+0.15%)
Jun 18, 2019	54.52	54.98	54.52	54.83	6,471	+0.81(+1.51%)
Jun 17, 2019	54.26	54.27	53.99	54.02	6,127	-0.34(-0.62%)
Jun 14, 2019	54.31	54.39	54.26	54.35	3,929	-0.37(-0.67%)
Jun 13, 2019	54.68	54.72	54.60	54.72	9,019	+0.44(+0.80%)
Jun 12, 2019	54.39	54.50	54.29	54.29	16,471	-0.18(-0.32%)
Jun 11, 2019	54.62	54.62	54.37	54.46	13,329	+0.66(+1.22%)
Jun 10, 2019	53.88	53.99	53.81	53.81	10,908	+0.13(+0.23%)
Jun 07, 2019	53.75	53.80	53.68	53.68	4,405	+0.47(+0.88%)
Jun 06, 2019	53.11	53.33	52.93	53.21	17,250	+0.35(+0.67%)
Jun 05, 2019	53.17	53.17	52.65	52.86	31,091	-0.13(-0.25%)
Jun 04, 2019	52.37	52.99	52.22	52.99	44,376	+1.17(+2.25%)

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.