Skip to main content

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

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.