Skip to main content

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

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.