Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	43.24	43.24	42.95	43.05	23,628	-0.53(-1.22%)
Sep 27, 2012	43.21	43.68	43.08	43.58	50,676	+0.79(+1.85%)
Sep 26, 2012	42.98	42.98	42.10	42.79	169,889	-0.43(-0.99%)
Sep 25, 2012	43.93	44.10	43.19	43.22	82,577	-0.65(-1.47%)
Sep 24, 2012	43.88	44.04	43.72	43.86	99,905	-0.70(-1.56%)
Sep 21, 2012	44.94	44.96	44.54	44.56	65,916	-0.07(-0.15%)
Sep 20, 2012	44.33	44.64	44.20	44.62	105,153	-0.58(-1.28%)
Sep 19, 2012	45.12	45.26	44.86	45.20	207,614	+0.33(+0.73%)
Sep 18, 2012	44.67	44.91	44.59	44.88	62,205	-0.06(-0.13%)
Sep 17, 2012	45.34	45.36	44.86	44.94	202,952	-0.46(-1.02%)
Sep 14, 2012	45.15	45.76	45.15	45.40	128,116	+1.10(+2.49%)
Sep 13, 2012	43.03	44.48	42.94	44.30	59,726	+1.05(+2.43%)
Sep 12, 2012	43.27	43.40	42.99	43.24	116,722	+0.22(+0.51%)
Sep 11, 2012	42.74	43.19	42.74	43.03	29,761	+0.32(+0.75%)
Sep 10, 2012	42.81	43.11	42.62	42.71	62,141	-0.03(-0.07%)
Sep 07, 2012	42.29	42.77	42.27	42.74	35,155	+1.31(+3.17%)
Sep 06, 2012	40.69	41.49	40.69	41.42	22,630	+1.18(+2.92%)
Sep 05, 2012	40.11	40.33	40.08	40.25	25,840	-0.00(-0.00%)

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.