Indicators

Global Materials Ishares ETF (NY: MXI )

88.04 -1.21 (-1.35%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	45.22	45.32	44.28	44.60	69,511	-0.32(-0.71%)
Sep 29, 2010	44.83	45.07	44.71	44.92	51,990	-0.16(-0.34%)
Sep 28, 2010	44.52	45.08	44.04	45.07	95,465	+0.61(+1.36%)
Sep 27, 2010	44.68	44.82	44.43	44.47	222,212	-0.25(-0.57%)
Sep 24, 2010	44.32	44.72	44.32	44.72	54,403	+1.16(+2.67%)
Sep 23, 2010	43.68	44.06	43.42	43.56	175,079	-0.62(-1.40%)
Sep 22, 2010	44.23	44.49	44.01	44.18	56,308	+0.27(+0.63%)
Sep 21, 2010	43.98	44.06	43.35	43.90	50,383	+0.06(+0.13%)
Sep 20, 2010	43.69	44.01	43.42	43.85	62,351	+0.51(+1.19%)
Sep 17, 2010	43.33	43.75	43.30	43.33	43,921	-0.15(-0.34%)
Sep 15, 2010	43.32	43.51	43.17	43.48	52,078	-0.04(-0.10%)
Sep 14, 2010	43.32	43.78	43.14	43.52	97,943	+0.17(+0.39%)
Sep 13, 2010	43.06	43.39	43.06	43.35	78,326	+0.87(+2.06%)
Sep 10, 2010	42.25	42.64	42.25	42.48	30,798	+0.09(+0.22%)
Sep 09, 2010	42.78	42.85	42.20	42.39	39,714	+0.25(+0.60%)
Sep 08, 2010	42.11	42.45	42.11	42.14	56,559	+0.41(+0.98%)
Sep 07, 2010	42.11	42.13	41.70	41.73	70,979	-0.60(-1.42%)
Sep 03, 2010	42.28	42.37	41.99	42.32	207,029	+0.40(+0.96%)
Sep 02, 2010	41.53	41.92	41.43	41.92	67,142	+0.37(+0.88%)

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.