Indicators

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	50.76	51.26	50.35	50.81	138,198	-0.33(-0.65%)
Jul 28, 2011	51.30	51.65	51.08	51.15	70,189	-0.34(-0.66%)
Jul 27, 2011	52.64	52.66	51.46	51.49	77,062	-1.33(-2.51%)
Jul 26, 2011	53.02	53.08	52.72	52.82	30,899	+0.06(+0.12%)
Jul 25, 2011	52.69	53.08	52.48	52.75	31,831	-0.15(-0.28%)
Jul 22, 2011	52.96	53.00	52.79	52.90	153,038	-0.05(-0.09%)
Jul 21, 2011	52.38	53.02	52.32	52.95	35,445	+0.65(+1.25%)
Jul 20, 2011	52.16	52.34	51.85	52.30	25,569	+0.29(+0.56%)
Jul 19, 2011	51.75	52.14	51.74	52.01	40,530	+0.70(+1.36%)
Jul 18, 2011	51.46	51.64	51.01	51.31	57,784	-0.69(-1.32%)
Jul 15, 2011	51.74	52.06	51.55	52.00	70,287	+0.19(+0.37%)
Jul 14, 2011	52.55	52.71	51.64	51.81	24,564	-0.43(-0.83%)
Jul 13, 2011	51.86	52.72	51.83	52.24	24,117	+0.87(+1.69%)
Jul 12, 2011	51.02	51.87	50.92	51.37	208,833	+0.04(+0.08%)
Jul 11, 2011	51.76	52.00	51.23	51.33	83,778	-1.53(-2.89%)
Jul 08, 2011	52.63	52.88	52.30	52.86	149,779	-0.29(-0.55%)
Jul 07, 2011	53.16	53.41	52.93	53.15	273,607	+0.68(+1.29%)
Jul 06, 2011	52.36	52.58	52.06	52.48	90,794	+0.09(+0.16%)
Jul 05, 2011	52.59	52.69	52.26	52.39	58,692	-0.23(-0.45%)

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.