Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 48.85 49.17 48.42 48.98 70,577 +1.41(+2.97%)
Aug 30, 2007 47.30 48.13 47.27 47.56 41,738 -0.43(-0.91%)
Aug 29, 2007 47.40 48.03 47.07 48.00 28,260 +1.62(+3.50%)
Aug 28, 2007 47.49 47.67 46.24 46.38 64,491 -1.12(-2.35%)
Aug 27, 2007 48.07 48.19 47.37 47.49 122,750 -0.81(-1.67%)
Aug 24, 2007 47.32 48.36 47.31 48.30 72,172 +0.97(+2.06%)
Aug 23, 2007 47.89 47.94 46.90 47.33 94,925 +0.33(+0.70%)
Aug 22, 2007 46.35 47.03 46.35 47.00 56,375 +1.77(+3.91%)
Aug 21, 2007 44.93 45.45 44.93 45.23 32,462 +0.17(+0.38%)
Aug 20, 2007 44.90 45.29 44.31 45.06 60,868 +0.57(+1.29%)
Aug 17, 2007 44.51 44.89 43.48 44.49 101,156 +0.93(+2.14%)
Aug 16, 2007 43.13 43.79 41.62 43.55 481,002 -0.87(-1.96%)
Aug 15, 2007 45.13 46.22 44.42 44.42 157,822 -1.79(-3.88%)
Aug 14, 2007 47.30 47.30 46.05 46.22 73,766 -0.88(-1.86%)
Aug 13, 2007 47.56 47.62 47.07 47.09 43,622 +0.52(+1.11%)
Aug 10, 2007 46.18 46.98 45.98 46.58 219,269 -0.87(-1.83%)
Aug 09, 2007 47.84 48.48 47.45 47.45 87,389 -2.15(-4.33%)
Aug 08, 2007 48.95 49.76 48.95 49.59 73,186 +1.03(+2.12%)
Aug 07, 2007 47.80 48.70 47.68 48.56 23,477 +0.01(+0.03%)
Aug 06, 2007 48.00 48.55 47.52 48.55 104,635 +0.42(+0.87%)
Aug 03, 2007 48.40 49.23 48.07 48.13 46,085 -1.10(-2.23%)
Aug 02, 2007 49.21 49.32 48.74 49.23 30,868 -0.10(-0.21%)
Aug 01, 2007 49.21 49.35 48.30 49.33 339,411 +0.06(+0.11%)
Jul 31, 2007 50.05 50.30 49.14 49.27 88,258 -0.31(-0.63%)
Jul 30, 2007 48.96 49.72 48.75 49.58 113,910 +1.63(+3.40%)
Jul 27, 2007 48.99 48.99 47.61 47.96 154,054 -1.03(-2.11%)
Jul 26, 2007 49.72 49.96 48.03 48.99 313,760 -2.13(-4.17%)
Jul 25, 2007 51.82 51.82 50.33 51.12 144,779 -0.43(-0.84%)
Jul 24, 2007 52.27 52.40 51.29 51.56 96,954 -1.21(-2.30%)
Jul 23, 2007 52.51 52.87 52.46 52.77 78,258 +0.50(+0.96%)
Jul 20, 2007 52.57 52.60 51.97 52.27 54,636 -0.29(-0.55%)
Jul 19, 2007 52.43 52.66 52.37 52.56 93,186 +0.64(+1.24%)
Jul 18, 2007 51.63 52.28 51.58 51.92 83,621 -0.18(-0.34%)
Jul 17, 2007 52.27 52.30 52.01 52.10 92,316 +0.09(+0.17%)
Jul 16, 2007 52.27 52.30 51.88 52.01 77,679 -0.41(-0.79%)
Jul 13, 2007 52.17 52.53 52.17 52.42 130,141 +0.24(+0.46%)
Jul 12, 2007 51.52 52.18 51.49 52.18 64,636 +1.33(+2.62%)
Jul 11, 2007 50.83 51.03 50.61 50.85 396,801 +0.14(+0.28%)
Jul 10, 2007 50.81 51.01 50.61 50.70 123,765 -0.79(-1.53%)
Jul 09, 2007 51.39 51.65 51.27 51.49 72,172 +0.57(+1.11%)
Jul 06, 2007 50.50 51.04 50.44 50.92 42,172 +0.57(+1.12%)
Jul 05, 2007 50.36 50.46 50.06 50.36 48,694 +0.26(+0.51%)
Jul 03, 2007 50.15 50.18 50.03 50.10 44,636 +0.25(+0.50%)
Jul 02, 2007 49.41 49.90 49.41 49.85 41,883 +1.05(+2.15%)
Jun 29, 2007 48.78 49.11 48.56 48.80 38,549 +0.41(+0.84%)
Jun 28, 2007 48.56 48.73 48.30 48.40 43,622 +0.01(+0.03%)
Jun 27, 2007 47.65 48.38 47.54 48.38 48,549 +0.12(+0.24%)
Jun 26, 2007 48.87 48.96 48.15 48.27 77,244 -0.36(-0.73%)
Jun 25, 2007 48.87 49.17 48.49 48.62 37,100 -0.40(-0.82%)
Jun 22, 2007 49.09 49.26 48.73 49.03 26,231 -0.29(-0.59%)
Jun 21, 2007 48.98 49.52 48.73 49.32 81,737 +0.46(+0.95%)
Jun 20, 2007 49.74 49.77 48.85 48.85 71,157 -0.77(-1.54%)
Jun 19, 2007 49.40 49.65 49.27 49.62 87,968 +0.26(+0.52%)
Jun 18, 2007 49.52 49.61 49.28 49.36 120,866 +0.18(+0.36%)
Jun 15, 2007 49.09 49.33 49.03 49.18 62,172 +0.88(+1.81%)
Jun 14, 2007 47.98 48.43 47.98 48.31 53,621 +0.55(+1.14%)
Jun 13, 2007 47.27 47.78 47.13 47.76 841,573 +0.75(+1.60%)
Jun 12, 2007 47.33 47.46 46.93 47.01 26,376 -0.66(-1.39%)
Jun 11, 2007 47.22 47.89 47.22 47.67 26,376 +0.27(+0.57%)
Jun 08, 2007 46.90 47.66 46.83 47.40 38,549 +0.53(+1.13%)
Jun 07, 2007 47.64 47.89 46.80 46.87 55,071 -1.01(-2.10%)
Jun 06, 2007 48.36 48.36 47.61 47.88 61,157 -0.73(-1.50%)
Jun 05, 2007 48.73 48.79 48.34 48.61 35,796 -0.19(-0.38%)
Jun 04, 2007 48.57 48.80 48.50 48.80 49,419 +0.25(+0.51%)
Jun 01, 2007 48.27 48.55 48.27 48.55 40,868 +0.79(+1.65%)
May 31, 2007 47.68 47.85 47.62 47.76 24,926 +0.51(+1.09%)
May 30, 2007 46.38 47.32 46.38 47.25 35,796 +0.47(+1.00%)
May 29, 2007 47.06 47.11 46.67 46.78 29,274 +0.09(+0.19%)
May 25, 2007 46.40 46.82 46.40 46.69 14,202 +0.60(+1.30%)
May 24, 2007 46.78 47.16 46.04 46.09 46,520 -0.98(-2.08%)
May 23, 2007 47.24 47.43 46.98 47.07 46,375 +0.13(+0.28%)
May 22, 2007 47.30 47.33 46.92 46.94 36,955 -0.08(-0.18%)
May 21, 2007 46.92 47.25 46.92 47.02 33,477 +0.28(+0.61%)
May 18, 2007 46.61 46.76 46.57 46.74 51,158 +0.24(+0.52%)
May 17, 2007 46.40 46.64 46.36 46.50 61,737 -0.25(-0.53%)
May 16, 2007 46.66 46.76 46.25 46.75 87,389 +0.26(+0.56%)
May 15, 2007 46.44 46.93 46.36 46.49 55,650 +0.01(+0.01%)
May 14, 2007 46.82 46.88 46.31 46.48 324,484 -0.33(-0.71%)
May 11, 2007 46.58 47.04 46.54 46.81 135,938 +0.55(+1.19%)
May 10, 2007 46.71 46.78 46.00 46.26 629,984 -0.95(-2.02%)
May 09, 2007 46.68 47.21 46.68 47.21 46,520 +0.78(+1.68%)
May 08, 2007 46.47 46.47 46.04 46.43 48,114 -0.26(-0.56%)
May 07, 2007 46.68 46.76 46.58 46.69 63,621 +0.66(+1.44%)
May 04, 2007 45.78 46.03 45.78 46.03 75,070 +0.61(+1.35%)
May 03, 2007 45.13 45.57 45.03 45.42 44,636 +0.53(+1.18%)
May 02, 2007 44.28 45.03 44.28 44.89 14,202 +0.97(+2.22%)
May 01, 2007 44.40 44.40 43.55 43.91 47,679 -0.33(-0.75%)
Apr 30, 2007 44.54 44.85 44.20 44.24 40,143 -0.37(-0.82%)
Apr 27, 2007 44.33 44.86 43.62 44.61 91,157 -0.29(-0.65%)
Apr 26, 2007 45.06 45.06 44.71 44.90 50,288 -0.16(-0.35%)
Apr 25, 2007 44.91 45.20 44.85 45.06 74,201 +0.36(+0.80%)
Apr 24, 2007 44.82 44.83 44.51 44.70 15,072 -0.16(-0.35%)
Apr 23, 2007 44.85 45.07 44.82 44.86 36,520 -0.18(-0.40%)
Apr 20, 2007 44.93 45.11 44.93 45.04 19,129 +0.37(+0.82%)
Apr 19, 2007 44.20 44.80 44.16 44.67 61,302 -0.26(-0.58%)
Apr 18, 2007 44.99 45.14 44.88 44.93 62,317 -0.23(-0.52%)
Apr 17, 2007 45.20 45.33 45.00 45.17 55,940 -0.17(-0.37%)
Apr 16, 2007 45.13 45.34 45.02 45.33 48,114 +0.53(+1.19%)
Apr 13, 2007 44.65 44.88 44.44 44.80 36,810 +0.11(+0.25%)
Apr 12, 2007 44.38 44.81 44.19 44.69 46,955 +0.29(+0.65%)
Apr 11, 2007 44.75 44.78 43.99 44.40 59,708 -0.26(-0.59%)
Apr 10, 2007 44.58 44.69 44.40 44.66 25,941 +0.27(+0.61%)
Apr 09, 2007 44.43 44.50 44.19 44.40 65,940 +0.28(+0.63%)
Apr 05, 2007 43.99 44.14 43.93 44.12 79,853 +0.11(+0.25%)
Apr 04, 2007 43.77 44.13 43.77 44.01 53,187 +0.20(+0.46%)
Apr 03, 2007 43.55 43.95 43.49 43.81 604,332 +0.61(+1.42%)
Apr 02, 2007 43.26 43.31 43.03 43.20 91,302 -0.03(-0.06%)
Mar 30, 2007 43.37 43.47 43.20 43.22 47,245 -0.03(-0.08%)
Mar 29, 2007 43.11 43.33 42.78 43.26 52,897 +0.50(+1.18%)
Mar 28, 2007 42.85 42.97 42.62 42.75 57,534 -0.48(-1.10%)
Mar 27, 2007 43.23 43.28 43.13 43.23 25,506 -0.25(-0.57%)
Mar 26, 2007 43.34 43.48 42.94 43.48 65,795 +0.30(+0.70%)
Mar 23, 2007 43.04 43.18 43.02 43.17 30,434 +0.16(+0.37%)
Mar 22, 2007 43.33 43.33 42.91 43.02 102,751 -0.28(-0.65%)
Mar 21, 2007 42.40 43.37 42.33 43.30 101,881 +1.05(+2.48%)
Mar 20, 2007 41.99 42.33 41.92 42.25 9,420 +0.16(+0.38%)
Mar 19, 2007 41.85 42.09 41.77 42.09 64,925 +0.70(+1.68%)
Mar 16, 2007 41.60 41.75 41.32 41.39 165,503 -0.12(-0.30%)
Mar 15, 2007 41.08 41.64 41.00 41.52 118,113 +0.86(+2.10%)
Mar 14, 2007 40.41 40.66 39.25 40.66 21,883 +0.22(+0.55%)
Mar 13, 2007 41.84 41.61 40.44 40.44 27,100 -1.40(-3.35%)
Mar 12, 2007 41.46 41.92 41.41 41.84 51,013 +0.75(+1.83%)
Mar 09, 2007 40.97 41.48 40.92 41.09 118,837 +0.12(+0.30%)
Mar 08, 2007 41.10 41.41 39.81 40.97 319,122 +0.38(+0.94%)
Mar 07, 2007 40.60 40.90 40.58 40.59 14,057 +0.02(+0.05%)
Mar 06, 2007 40.41 40.65 40.15 40.57 57,679 +1.35(+3.43%)
Mar 05, 2007 39.30 39.70 39.21 39.22 26,955 -1.04(-2.59%)
Mar 02, 2007 40.50 40.64 40.10 40.26 68,114 -0.37(-0.92%)
Mar 01, 2007 40.09 40.71 37.95 40.64 46,520 -0.25(-0.61%)
Feb 28, 2007 40.95 41.10 40.54 40.88 102,461 -0.01(-0.02%)
Feb 27, 2007 41.95 42.09 40.19 40.89 281,877 -2.28(-5.29%)
Feb 26, 2007 43.33 43.44 43.01 43.17 38,549 +0.29(+0.68%)
Feb 23, 2007 42.78 42.91 42.71 42.88 13,767 +0.14(+0.32%)
Feb 22, 2007 42.94 42.94 42.57 42.75 32,028 +0.12(+0.29%)
Feb 21, 2007 42.22 42.68 42.09 42.62 67,244 +0.18(+0.42%)
Feb 20, 2007 42.02 42.45 42.02 42.44 20,579 +0.35(+0.84%)
Feb 16, 2007 41.97 42.09 41.82 42.09 39,274 -0.06(-0.13%)
Feb 15, 2007 42.01 42.16 41.95 42.15 9,854 +0.20(+0.48%)
Feb 14, 2007 41.75 42.01 41.64 41.95 26,086 +0.62(+1.50%)
Feb 13, 2007 41.15 41.33 40.91 41.33 17,535 +0.82(+2.03%)
Feb 12, 2007 40.70 40.70 40.37 40.50 16,811 -0.11(-0.27%)
Feb 09, 2007 40.95 40.98 40.57 40.61 131,446 -0.19(-0.47%)
Feb 08, 2007 40.64 40.86 40.47 40.81 81,157 -0.25(-0.61%)
Feb 07, 2007 40.97 41.15 40.92 41.06 645,491 +0.23(+0.57%)
Feb 06, 2007 40.61 40.85 40.57 40.82 102,606 +0.53(+1.31%)
Feb 05, 2007 40.26 40.44 40.14 40.30 257,964 -0.13(-0.32%)
Feb 02, 2007 40.44 40.44 40.21 40.43 11,448 -0.11(-0.27%)
Feb 01, 2007 40.19 40.64 40.19 40.54 8,115 +0.44(+1.10%)
Jan 31, 2007 39.58 40.10 39.58 40.10 5,362 +0.44(+1.11%)
Jan 30, 2007 39.42 39.66 39.41 39.66 1,884 +0.27(+0.68%)
Jan 29, 2007 39.42 39.57 39.37 39.39 7,825 -0.11(-0.28%)
Jan 26, 2007 39.44 39.51 39.25 39.50 29,274 -0.02(-0.05%)
Jan 25, 2007 39.97 39.97 39.31 39.52 63,186 -0.57(-1.41%)
Jan 24, 2007 39.75 40.08 39.75 40.08 14,637 +0.52(+1.33%)
Jan 23, 2007 39.08 39.56 39.08 39.56 14,782 +0.79(+2.05%)
Jan 22, 2007 39.12 39.12 38.65 38.77 6,811 -0.20(-0.51%)
Jan 19, 2007 38.79 38.97 38.72 38.97 13,333 +0.52(+1.36%)
Jan 18, 2007 38.83 38.83 38.36 38.44 8,985 -0.17(-0.43%)
Jan 17, 2007 38.43 38.66 38.34 38.61 17,535 +0.20(+0.52%)
Jan 16, 2007 38.70 38.70 38.39 38.41 28,405 -0.19(-0.50%)
Jan 12, 2007 38.02 38.63 38.02 38.60 18,550 +0.43(+1.14%)
Jan 11, 2007 37.77 38.26 37.77 38.16 29,854 +0.49(+1.30%)
Jan 10, 2007 37.19 37.73 36.98 37.67 67,099 +0.01(+0.02%)
Jan 09, 2007 37.61 37.75 37.30 37.67 270,717 +0.17(+0.44%)
Jan 08, 2007 37.59 37.70 37.41 37.50 96,954 -0.27(-0.71%)
Jan 05, 2007 37.75 37.79 37.46 37.77 45,361 -0.52(-1.37%)
Jan 04, 2007 38.30 38.35 38.08 38.30 13,333 -0.44(-1.14%)
Jan 03, 2007 39.26 39.26 38.60 38.74 39,854 -0.38(-0.97%)
Dec 29, 2006 39.01 39.12 39.01 39.12 34,926 -0.01(-0.04%)
Dec 28, 2006 39.23 39.24 39.09 39.13 93,910 +0.12(+0.30%)
Dec 27, 2006 38.78 39.01 38.78 39.01 266,805 +0.51(+1.33%)
Dec 26, 2006 38.50 38.51 38.43 38.50 90,867 +0.15(+0.40%)
Dec 22, 2006 38.68 38.68 38.23 38.35 77,824 -0.12(-0.32%)
Dec 21, 2006 38.83 38.83 38.32 38.48 111,156 -0.52(-1.34%)
Dec 20, 2006 39.16 39.31 39.00 39.00 35,651 -0.10(-0.25%)
Dec 19, 2006 38.71 39.16 38.71 39.10 11,304 +0.25(+0.64%)
Dec 18, 2006 39.16 39.16 38.85 38.85 7,101 -0.31(-0.79%)
Dec 15, 2006 39.37 39.37 39.16 39.16 10,579 -0.10(-0.25%)
Dec 14, 2006 38.97 39.29 38.97 39.26 18,695 +0.40(+1.03%)
Dec 13, 2006 38.76 38.89 38.65 38.85 24,781 +0.09(+0.23%)
Dec 12, 2006 38.72 38.79 38.54 38.77 4,782 -0.12(-0.30%)
Dec 11, 2006 38.81 38.99 38.80 38.88 8,115 +0.17(+0.43%)
Dec 08, 2006 38.94 38.94 38.55 38.72 16,521 -0.21(-0.55%)
Dec 07, 2006 39.03 39.12 38.91 38.93 18,695 +0.09(+0.23%)
Dec 06, 2006 38.76 39.08 38.76 38.84 21,883 -0.14(-0.35%)
Dec 05, 2006 38.78 39.05 38.78 38.98 13,477 +0.30(+0.78%)
Dec 04, 2006 38.32 38.71 38.32 38.68 10,144 +0.58(+1.52%)
Dec 01, 2006 38.12 38.30 37.81 38.10 4,202 -0.09(-0.23%)
Nov 30, 2006 38.14 38.32 38.03 38.19 12,318 +0.21(+0.55%)
Nov 29, 2006 37.83 37.99 37.72 37.98 2,898 +0.63(+1.68%)
Nov 28, 2006 37.26 37.39 37.24 37.35 1,739 +0.12(+0.32%)
Nov 27, 2006 37.67 37.67 37.21 37.23 4,927 -0.42(-1.12%)
Nov 24, 2006 37.57 37.65 37.57 37.65 2,028 +0.03(+0.07%)
Nov 22, 2006 37.54 37.65 37.41 37.63 4,202 +0.43(+1.17%)
Nov 21, 2006 36.92 37.19 36.92 37.19 10,289 +0.49(+1.33%)
Nov 20, 2006 36.88 36.98 36.58 36.70 21,158 -0.07(-0.19%)
Nov 17, 2006 36.58 36.77 36.57 36.77 3,912 -0.20(-0.54%)
Nov 16, 2006 37.16 37.25 36.94 36.97 8,840 -0.14(-0.39%)
Nov 15, 2006 36.97 37.32 36.92 37.12 12,608 -0.17(-0.44%)
Nov 14, 2006 37.10 37.28 36.92 37.28 13,188 +0.08(+0.22%)
Nov 13, 2006 36.83 37.23 36.83 37.20 112,461 -0.17(-0.46%)
Nov 10, 2006 37.67 37.67 37.26 37.37 5,072 -0.10(-0.26%)
Nov 09, 2006 37.40 37.68 37.39 37.47 43,187 +0.08(+0.22%)
Nov 08, 2006 37.12 37.40 37.12 37.39 9,275 +0.05(+0.13%)
Nov 07, 2006 37.59 37.76 37.34 37.34 15,506 -0.08(-0.22%)
Nov 06, 2006 37.09 37.49 37.09 37.42 9,130 +0.59(+1.59%)
Nov 03, 2006 37.01 37.01 36.83 36.83 4,347 -0.14(-0.39%)
Nov 02, 2006 36.81 37.00 36.77 36.98 4,782 +0.23(+0.62%)
Nov 01, 2006 37.25 37.25 36.75 36.75 6,666 -0.06(-0.17%)
Oct 31, 2006 36.71 36.94 36.70 36.81 3,188 +0.07(+0.19%)
Oct 30, 2006 36.73 36.82 36.73 36.74 724 +0.12(+0.32%)
Oct 27, 2006 36.81 36.98 36.63 36.63 1,739 -0.32(-0.86%)
Oct 26, 2006 36.70 36.94 36.67 36.94 4,782 +0.36(+0.98%)
Oct 25, 2006 36.47 36.60 36.36 36.58 54,926 +0.26(+0.70%)
Oct 24, 2006 36.00 36.33 36.00 36.33 19,854 +0.19(+0.52%)
Oct 23, 2006 36.19 36.20 36.14 36.14 2,753 +0.02(+0.06%)
Oct 20, 2006 36.25 36.25 36.02 36.12 23,187 -0.12(-0.32%)
Oct 19, 2006 35.81 36.24 35.81 36.24 1,884 +0.59(+1.65%)
Oct 18, 2006 35.72 35.72 35.59 35.65 1,304 +0.02(+0.06%)
Oct 17, 2006 35.64 35.72 35.54 35.63 6,376 -0.37(-1.02%)
Oct 16, 2006 35.83 36.03 35.82 36.00 4,927 +0.46(+1.30%)
Oct 13, 2006 35.67 35.67 35.54 35.54 869 +0.38(+1.08%)
Oct 12, 2006 34.86 35.16 34.86 35.16 3,623 +0.33(+0.95%)
Oct 11, 2006 34.62 34.83 34.62 34.83 16,666 -0.08(-0.22%)
Oct 10, 2006 34.74 34.90 34.74 34.90 724 +0.15(+0.44%)
Oct 09, 2006 34.67 34.85 34.67 34.75 1,739 +0.23(+0.66%)
Oct 06, 2006 34.48 34.52 34.48 34.52 869 -0.21(-0.62%)
Oct 05, 2006 34.51 34.74 34.46 34.74 2,753 +0.46(+1.33%)
Oct 04, 2006 33.96 34.28 33.88 34.28 1,884 +0.12(+0.36%)
Oct 03, 2006 34.26 34.42 34.16 34.16 4,637 -0.52(-1.51%)
Oct 02, 2006 34.63 34.87 34.63 34.68 2,318 +0.10(+0.28%)
Sep 29, 2006 34.50 34.58 34.50 34.58 579 -0.10(-0.30%)
Sep 28, 2006 34.58 34.70 34.58 34.69 1,014 +0.21(+0.60%)
Sep 27, 2006 34.33 34.48 34.33 34.48 29,854 +0.51(+1.50%)
Sep 26, 2006 33.69 33.97 33.69 33.97 58,694 +0.37(+1.09%)
Sep 25, 2006 33.30 33.60 33.10 33.60 58,984 -0.03(-0.08%)
Sep 22, 2006 33.82 33.82 33.63 33.63 21,738 -0.15(-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.