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 29, 2017	53.06	53.30	52.99	53.19	30,895	+0.25(+0.47%)
Sep 28, 2017	52.65	52.99	52.51	52.94	7,102	+0.10(+0.19%)
Sep 27, 2017	52.66	52.88	52.52	52.84	5,802	+0.05(+0.10%)
Sep 26, 2017	52.93	52.93	52.66	52.79	5,571	+0.04(+0.07%)
Sep 25, 2017	53.06	53.07	52.75	52.75	40,412	-0.63(-1.17%)
Sep 22, 2017	53.25	53.38	53.16	53.38	4,718	+0.04(+0.08%)
Sep 21, 2017	53.34	53.53	53.25	53.34	16,200	-0.16(-0.31%)
Sep 20, 2017	53.63	53.91	53.43	53.50	13,143	-0.21(-0.39%)
Sep 19, 2017	53.50	53.71	53.39	53.71	6,023	+0.39(+0.73%)
Sep 18, 2017	53.25	53.47	53.23	53.32	26,977	+0.17(+0.32%)
Sep 15, 2017	53.10	53.25	53.08	53.15	5,969	-0.14(-0.26%)
Sep 14, 2017	53.01	53.29	52.97	53.29	8,839	+0.02(+0.03%)
Sep 13, 2017	53.43	53.43	53.21	53.27	13,017	-0.42(-0.79%)
Sep 12, 2017	53.57	53.73	53.57	53.69	12,790	+0.31(+0.58%)
Sep 11, 2017	53.19	53.39	53.12	53.38	23,551	+0.52(+0.98%)
Sep 08, 2017	53.08	53.08	52.79	52.86	22,899	-0.21(-0.40%)
Sep 07, 2017	53.04	53.12	52.94	53.08	6,370	+0.35(+0.66%)
Sep 06, 2017	52.66	52.76	52.63	52.73	6,098	+0.23(+0.43%)
Sep 05, 2017	52.89	52.90	52.25	52.50	12,234	-0.37(-0.71%)

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.