Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.04 +0.26 (+0.31%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.11 61.61 61.00 61.31 32,659 +0.13(+0.22%)
Sep 29, 2020 61.27 61.50 61.00 61.18 72,004 +0.00(+0.00%)
Sep 28, 2020 61.31 61.41 61.03 61.18 129,722 +0.73(+1.21%)
Sep 25, 2020 59.75 60.58 59.45 60.45 127,966 +0.21(+0.35%)
Sep 24, 2020 59.87 60.76 59.67 60.24 26,614 +0.18(+0.29%)
Sep 23, 2020 61.31 61.31 59.98 60.06 21,632 -1.32(-2.14%)
Sep 22, 2020 61.49 61.49 60.82 61.38 34,075 -0.07(-0.11%)
Sep 21, 2020 61.80 61.86 60.75 61.45 67,809 -2.19(-3.44%)
Sep 18, 2020 64.46 64.46 63.54 63.64 64,723 -0.54(-0.84%)
Sep 17, 2020 63.25 64.22 63.19 64.18 105,885 +0.03(+0.04%)
Sep 16, 2020 64.33 64.68 64.15 64.15 44,535 -0.03(-0.04%)
Sep 15, 2020 64.38 64.55 64.09 64.18 135,122 +0.44(+0.69%)
Sep 14, 2020 63.63 63.90 63.47 63.74 68,429 +0.82(+1.30%)
Sep 11, 2020 62.73 63.26 62.66 62.92 101,302 +0.82(+1.33%)
Sep 10, 2020 63.17 63.17 62.09 62.10 16,469 -0.71(-1.13%)
Sep 09, 2020 62.04 63.02 62.04 62.81 23,394 +1.52(+2.48%)
Sep 08, 2020 61.29 61.90 60.82 61.29 93,226 -0.80(-1.29%)
Sep 04, 2020 62.12 62.34 61.00 62.09 25,980 +0.47(+0.76%)
Sep 03, 2020 62.96 62.96 61.24 61.62 59,602 -1.69(-2.68%)
Sep 02, 2020 62.53 63.32 62.39 63.32 98,641 +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.