Indicators

Global Materials Ishares ETF (NY: MXI )

87.82 -1.43 (-1.60%)

Streaming Delayed Price Updated: 11:06 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.01	42.18	41.85	42.18	9,736	+0.19(+0.44%)
Jul 28, 2016	42.07	42.07	41.82	41.99	6,968	-0.01(-0.02%)
Jul 27, 2016	41.93	42.00	41.47	42.00	14,741	+0.42(+1.01%)
Jul 26, 2016	41.26	41.63	41.26	41.58	24,432	+0.53(+1.30%)
Jul 25, 2016	41.21	41.25	40.90	41.04	9,868	-0.26(-0.63%)
Jul 22, 2016	41.29	41.30	41.14	41.30	9,238	+0.00(+0.00%)
Jul 21, 2016	41.20	41.47	41.12	41.30	18,087	+0.06(+0.16%)
Jul 20, 2016	41.23	41.36	41.01	41.24	9,351	-0.20(-0.49%)
Jul 19, 2016	41.58	41.64	41.33	41.44	16,643	-0.62(-1.46%)
Jul 18, 2016	41.85	42.06	41.72	42.06	14,696	+0.19(+0.45%)
Jul 15, 2016	41.89	41.89	41.75	41.87	7,066	-0.02(-0.04%)
Jul 14, 2016	41.90	41.96	41.84	41.89	4,563	+0.40(+0.96%)
Jul 13, 2016	41.55	41.59	41.38	41.49	11,603	+0.18(+0.43%)
Jul 12, 2016	41.23	41.56	41.17	41.31	33,702	+0.58(+1.43%)
Jul 11, 2016	40.51	40.79	40.51	40.73	31,464	+0.69(+1.72%)
Jul 08, 2016	39.59	40.13	39.20	40.04	16,093	+0.84(+2.15%)
Jul 07, 2016	39.47	39.63	39.05	39.20	46,966	-0.15(-0.37%)
Jul 06, 2016	39.03	39.34	38.75	39.34	86,024	-0.02(-0.05%)
Jul 05, 2016	39.72	39.73	39.28	39.36	18,344	-0.66(-1.65%)

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.