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 56.12 56.18 56.10 56.18 5,105 +0.29(+0.51%)
Jun 27, 2019 55.94 55.94 55.76 55.89 10,449 +0.23(+0.42%)
Jun 26, 2019 55.74 55.87 55.66 55.66 8,234 +0.03(+0.06%)
Jun 25, 2019 55.93 55.93 55.57 55.62 7,106 -0.08(-0.14%)
Jun 24, 2019 55.59 55.78 55.49 55.70 11,558 +0.22(+0.40%)
Jun 21, 2019 55.55 55.62 55.44 55.48 7,889 -0.07(-0.12%)
Jun 20, 2019 55.56 55.56 55.32 55.55 10,125 +0.66(+1.19%)
Jun 19, 2019 54.81 54.98 54.57 54.89 19,316 +0.08(+0.15%)
Jun 18, 2019 54.50 54.96 54.50 54.81 6,474 +0.81(+1.51%)
Jun 17, 2019 54.24 54.25 53.97 54.00 6,129 -0.34(-0.62%)
Jun 14, 2019 54.28 54.36 54.23 54.33 3,930 -0.37(-0.67%)
Jun 13, 2019 54.66 54.70 54.57 54.70 9,023 +0.44(+0.80%)
Jun 12, 2019 54.37 54.48 54.26 54.26 16,478 -0.18(-0.32%)
Jun 11, 2019 54.60 54.60 54.35 54.44 13,334 +0.65(+1.22%)
Jun 10, 2019 53.86 53.97 53.79 53.79 10,912 +0.13(+0.23%)
Jun 07, 2019 53.73 53.78 53.66 53.66 4,407 +0.47(+0.88%)
Jun 06, 2019 53.09 53.31 52.91 53.19 17,257 +0.35(+0.67%)
Jun 05, 2019 53.15 53.15 52.63 52.84 31,103 -0.13(-0.25%)
Jun 04, 2019 52.35 52.97 52.20 52.97 44,394 +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.