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	50.74	51.24	50.33	50.79	138,252	-0.33(-0.65%)
Jul 28, 2011	51.28	51.63	51.06	51.13	70,216	-0.34(-0.66%)
Jul 27, 2011	52.62	52.64	51.44	51.47	77,092	-1.33(-2.51%)
Jul 26, 2011	53.00	53.06	52.70	52.80	30,911	+0.06(+0.12%)
Jul 25, 2011	52.67	53.06	52.45	52.73	31,843	-0.15(-0.28%)
Jul 22, 2011	52.94	52.98	52.77	52.88	153,098	-0.05(-0.09%)
Jul 21, 2011	52.36	53.00	52.30	52.93	35,459	+0.65(+1.25%)
Jul 20, 2011	52.14	52.32	51.83	52.28	25,579	+0.29(+0.56%)
Jul 19, 2011	51.73	52.12	51.72	51.99	40,546	+0.70(+1.36%)
Jul 18, 2011	51.44	51.62	50.99	51.29	57,806	-0.69(-1.32%)
Jul 15, 2011	51.72	52.04	51.53	51.98	70,315	+0.19(+0.37%)
Jul 14, 2011	52.53	52.69	51.62	51.79	24,573	-0.43(-0.83%)
Jul 13, 2011	51.84	52.70	51.81	52.22	24,127	+0.87(+1.69%)
Jul 12, 2011	51.00	51.85	50.90	51.35	208,914	+0.04(+0.08%)
Jul 11, 2011	51.74	51.98	51.21	51.31	83,811	-1.53(-2.89%)
Jul 08, 2011	52.61	52.86	52.28	52.84	149,837	-0.29(-0.55%)
Jul 07, 2011	53.14	53.38	52.91	53.13	273,713	+0.68(+1.29%)
Jul 06, 2011	52.34	52.56	52.04	52.45	90,829	+0.09(+0.16%)
Jul 05, 2011	52.57	52.67	52.23	52.37	58,715	-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.