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 30, 2020 61.13 61.63 61.03 61.33 32,646 +0.13(+0.22%)
Sep 29, 2020 61.30 61.52 61.02 61.20 71,976 +0.00(+0.00%)
Sep 28, 2020 61.33 61.44 61.05 61.20 129,671 +0.73(+1.21%)
Sep 25, 2020 59.77 60.60 59.47 60.47 127,916 +0.21(+0.35%)
Sep 24, 2020 59.89 60.79 59.70 60.26 26,603 +0.18(+0.29%)
Sep 23, 2020 61.33 61.33 60.01 60.08 21,623 -1.32(-2.14%)
Sep 22, 2020 61.52 61.52 60.84 61.40 34,062 -0.07(-0.11%)
Sep 21, 2020 61.82 61.88 60.77 61.47 67,783 -2.19(-3.44%)
Sep 18, 2020 64.48 64.48 63.56 63.66 64,698 -0.54(-0.84%)
Sep 17, 2020 63.27 64.25 63.22 64.20 105,843 +0.03(+0.04%)
Sep 16, 2020 64.35 64.70 64.18 64.18 44,517 -0.03(-0.04%)
Sep 15, 2020 64.40 64.58 64.12 64.20 135,069 +0.44(+0.69%)
Sep 14, 2020 63.66 63.92 63.50 63.76 68,402 +0.82(+1.30%)
Sep 11, 2020 62.75 63.28 62.68 62.95 101,262 +0.83(+1.33%)
Sep 10, 2020 63.19 63.19 62.11 62.12 16,462 -0.71(-1.13%)
Sep 09, 2020 62.07 63.04 62.07 62.83 23,384 +1.52(+2.48%)
Sep 08, 2020 61.31 61.93 60.85 61.31 93,190 -0.80(-1.29%)
Sep 04, 2020 62.15 62.37 61.02 62.12 25,970 +0.47(+0.76%)
Sep 03, 2020 62.98 62.98 61.26 61.65 59,579 -1.69(-2.68%)
Sep 02, 2020 62.55 63.34 62.41 63.34 98,602 +1.06(+1.71%)
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.