Indicators

Global Materials Ishares ETF (NY: MXI )

84.79 -0.48 (-0.56%)

Streaming Delayed Price Updated: 10:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	54.89	54.98	54.41	54.82	150,720	+0.15(+0.28%)
Sep 27, 2007	54.34	54.72	54.26	54.67	553,899	+0.88(+1.63%)
Sep 26, 2007	53.99	54.10	53.66	53.79	455,061	+0.10(+0.18%)
Sep 25, 2007	53.39	53.81	53.15	53.70	164,633	+0.03(+0.05%)
Sep 24, 2007	53.82	54.30	53.66	53.67	388,541	+0.57(+1.08%)
Sep 21, 2007	53.19	53.28	52.87	53.10	90,577	+0.73(+1.40%)
Sep 20, 2007	52.32	52.74	52.24	52.37	144,344	+0.37(+0.70%)
Sep 19, 2007	51.76	52.75	50.68	52.00	226,806	+0.97(+1.91%)
Sep 18, 2007	49.21	51.11	49.06	51.03	103,765	+2.40(+4.94%)
Sep 17, 2007	48.85	49.21	48.54	48.63	48,549	-0.57(-1.16%)
Sep 14, 2007	48.89	49.38	48.83	49.20	45,361	+0.03(+0.07%)
Sep 13, 2007	48.97	49.58	48.84	49.16	17,825	+0.52(+1.06%)
Sep 12, 2007	48.40	48.99	48.38	48.65	16,521	-0.29(-0.59%)
Sep 11, 2007	48.33	49.00	48.27	48.94	22,753	+0.96(+2.00%)
Sep 10, 2007	48.18	48.51	47.31	47.98	73,041	-0.35(-0.71%)
Sep 07, 2007	48.69	48.89	48.20	48.32	42,172	-1.26(-2.53%)
Sep 06, 2007	49.05	49.67	48.79	49.58	48,694	+1.13(+2.34%)
Sep 05, 2007	48.65	48.88	48.27	48.45	77,534	-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.