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	56.12	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.