Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.27 52.49 52.11 52.45 46,189 +0.50(+0.97%)
Aug 30, 2017 51.77 51.99 51.77 51.94 3,630 +0.04(+0.08%)
Aug 29, 2017 51.63 51.90 51.63 51.90 19,017 -0.07(-0.14%)
Aug 28, 2017 51.97 52.01 51.82 51.97 13,905 +0.02(+0.05%)
Aug 25, 2017 51.84 52.02 51.80 51.95 4,975 +0.34(+0.67%)
Aug 24, 2017 51.58 51.68 51.58 51.61 35,219 +0.05(+0.11%)
Aug 23, 2017 51.43 51.55 51.43 51.55 27,101 +0.15(+0.30%)
Aug 22, 2017 51.18 51.40 51.18 51.40 8,347 +0.53(+1.04%)
Aug 21, 2017 50.78 50.89 50.65 50.87 8,344 +0.24(+0.48%)
Aug 18, 2017 50.57 50.76 50.52 50.62 9,182 -0.03(-0.06%)
Aug 17, 2017 51.10 51.10 50.66 50.66 7,065 -0.47(-0.92%)
Aug 16, 2017 50.74 51.14 50.74 51.13 6,780 +0.61(+1.21%)
Aug 15, 2017 50.45 50.52 50.32 50.52 27,568 -0.11(-0.22%)
Aug 14, 2017 50.61 50.76 50.61 50.63 3,564 +0.37(+0.74%)
Aug 11, 2017 50.26 50.35 50.19 50.26 4,409 -0.11(-0.23%)
Aug 10, 2017 50.78 50.84 50.37 50.37 23,627 -0.65(-1.27%)
Aug 09, 2017 50.84 51.04 50.84 51.02 9,254 -0.16(-0.32%)
Aug 08, 2017 51.30 51.40 51.15 51.18 11,688 -0.33(-0.63%)
Aug 07, 2017 51.35 51.51 51.35 51.51 3,823 +0.24(+0.46%)
Aug 04, 2017 51.21 51.29 51.01 51.27 5,490 +0.18(+0.35%)
Aug 03, 2017 51.19 51.19 51.01 51.10 38,933 -0.17(-0.33%)
Aug 02, 2017 51.07 51.27 51.05 51.27 17,755 -0.01(-0.02%)
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.