Indicators

Global Materials Ishares ETF (NY: MXI )

84.98 +0.20 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	54.87	54.96	54.39	54.80	150,779	+0.15(+0.28%)
Sep 27, 2007	54.32	54.70	54.24	54.65	554,115	+0.88(+1.63%)
Sep 26, 2007	53.97	54.08	53.64	53.77	455,238	+0.10(+0.18%)
Sep 25, 2007	53.37	53.79	53.13	53.68	164,697	+0.03(+0.05%)
Sep 24, 2007	53.80	54.28	53.63	53.65	388,692	+0.57(+1.08%)
Sep 21, 2007	53.17	53.26	52.85	53.08	90,612	+0.73(+1.40%)
Sep 20, 2007	52.30	52.72	52.22	52.34	144,400	+0.37(+0.70%)
Sep 19, 2007	51.74	52.73	50.66	51.98	226,894	+0.97(+1.91%)
Sep 18, 2007	49.19	51.09	49.04	51.01	103,806	+2.40(+4.94%)
Sep 17, 2007	48.83	49.19	48.52	48.61	48,568	-0.57(-1.16%)
Sep 14, 2007	48.88	49.36	48.81	49.18	45,378	+0.03(+0.07%)
Sep 13, 2007	48.95	49.56	48.82	49.14	17,832	+0.52(+1.06%)
Sep 12, 2007	48.38	48.97	48.36	48.63	16,527	-0.29(-0.59%)
Sep 11, 2007	48.31	48.98	48.25	48.92	22,761	+0.96(+2.00%)
Sep 10, 2007	48.17	48.49	47.30	47.96	73,070	-0.34(-0.71%)
Sep 07, 2007	48.68	48.87	48.18	48.30	42,189	-1.26(-2.53%)
Sep 06, 2007	49.03	49.65	48.77	49.56	48,713	+1.13(+2.34%)
Sep 05, 2007	48.63	48.86	48.25	48.43	77,564	-0.97(-1.97%)

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.