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 29, 2023	77.22	77.22	76.13	76.43	2,910	+0.03(+0.04%)
Sep 28, 2023	75.63	76.40	75.63	76.40	1,225	+1.05(+1.40%)
Sep 27, 2023	75.79	75.79	74.86	75.35	6,717	-0.17(-0.22%)
Sep 26, 2023	76.09	76.38	75.37	75.52	38,813	-1.17(-1.52%)
Sep 25, 2023	76.07	76.69	76.53	76.69	2,904	-0.14(-0.18%)
Sep 22, 2023	77.17	77.22	76.82	76.82	3,742	+0.03(+0.04%)
Sep 21, 2023	77.47	77.47	76.77	76.79	3,712	-1.70(-2.16%)
Sep 20, 2023	79.08	79.50	78.48	78.49	6,487	-0.33(-0.42%)
Sep 19, 2023	79.12	79.23	78.42	78.82	5,911	-0.11(-0.14%)
Sep 18, 2023	79.24	79.24	78.81	78.93	5,478	-0.46(-0.58%)
Sep 15, 2023	79.80	80.13	79.30	79.39	21,732	-0.18(-0.23%)
Sep 14, 2023	79.01	79.67	78.98	79.58	23,932	+1.67(+2.15%)
Sep 13, 2023	78.14	78.25	77.72	77.90	21,571	-0.40(-0.51%)
Sep 12, 2023	78.12	78.57	78.12	78.30	11,596	-0.49(-0.62%)
Sep 11, 2023	78.88	78.92	78.70	78.79	15,867	+0.94(+1.20%)
Sep 08, 2023	77.88	78.14	77.85	77.85	2,213	-0.26(-0.33%)
Sep 07, 2023	78.27	78.27	77.82	78.11	5,624	-0.70(-0.89%)
Sep 06, 2023	78.76	79.06	78.61	78.81	12,876	-0.35(-0.44%)
Sep 05, 2023	80.02	80.02	79.11	79.16	36,350	-1.15(-1.43%)

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.