Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.52 40.80 40.26 40.70 34,282 +0.60(+1.48%)
Aug 30, 2012 40.41 40.44 40.08 40.11 82,313 -0.92(-2.25%)
Aug 29, 2012 41.02 41.13 40.87 41.03 29,996 -0.22(-0.55%)
Aug 27, 2012 41.47 41.50 41.21 41.26 20,420 -0.25(-0.61%)
Aug 24, 2012 41.36 41.60 41.10 41.51 29,646 -0.05(-0.12%)
Aug 23, 2012 41.92 41.94 41.55 41.56 25,361 -0.49(-1.16%)
Aug 22, 2012 41.53 42.05 41.38 42.05 49,841 +0.13(+0.31%)
Aug 21, 2012 42.10 42.40 41.79 41.92 96,774 +0.34(+0.82%)
Aug 20, 2012 41.41 41.65 41.25 41.58 194,378 -0.07(-0.16%)
Aug 17, 2012 41.69 41.71 40.97 41.64 73,401 +0.02(+0.05%)
Aug 16, 2012 41.23 41.73 41.17 41.62 41,906 +0.61(+1.49%)
Aug 15, 2012 40.88 41.13 40.88 41.01 19,664 -0.27(-0.65%)
Aug 14, 2012 41.41 41.49 41.18 41.28 17,253 -0.12(-0.30%)
Aug 13, 2012 41.56 41.73 41.27 41.40 27,907 -0.38(-0.92%)
Aug 10, 2012 41.34 41.79 41.26 41.79 36,923 +0.17(+0.40%)
Aug 09, 2012 41.53 41.74 41.45 41.62 25,014 +0.24(+0.58%)
Aug 08, 2012 41.13 41.53 41.05 41.38 103,921 +0.25(+0.62%)
Aug 07, 2012 41.05 41.36 41.05 41.13 13,842 +0.44(+1.07%)
Aug 06, 2012 40.43 40.83 40.43 40.69 27,195 +0.46(+1.15%)
Aug 03, 2012 39.98 40.40 39.85 40.23 142,154 +1.04(+2.65%)
Aug 02, 2012 39.35 39.76 38.42 39.19 100,102 -0.58(-1.46%)
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.