Indicators

Global Materials Ishares ETF (NY: MXI )

89.68 +0.65 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	45.56	45.66	45.53	45.55	12,168	-0.35(-0.77%)
Sep 26, 2013	45.85	46.03	45.78	45.90	27,825	+0.14(+0.31%)
Sep 25, 2013	45.66	45.97	45.66	45.76	30,351	+0.18(+0.40%)
Sep 24, 2013	45.65	45.94	45.46	45.58	58,173	-0.16(-0.35%)
Sep 23, 2013	45.80	45.94	45.74	45.74	36,303	-0.07(-0.15%)
Sep 20, 2013	46.49	46.49	45.80	45.80	31,101	-0.75(-1.60%)
Sep 19, 2013	47.19	47.28	46.45	46.55	46,627	-0.23(-0.48%)
Sep 18, 2013	45.43	46.91	45.37	46.78	39,891	+1.24(+2.72%)
Sep 17, 2013	45.57	45.61	45.43	45.54	26,214	-0.06(-0.13%)
Sep 16, 2013	45.06	45.87	45.49	45.60	26,991	+0.54(+1.19%)
Sep 13, 2013	44.73	45.13	44.73	45.06	12,995	+0.08(+0.17%)
Sep 12, 2013	45.01	45.33	44.97	44.99	28,402	-0.60(-1.31%)
Sep 11, 2013	45.40	45.59	45.09	45.59	26,703	+0.20(+0.45%)
Sep 10, 2013	45.28	45.46	45.20	45.38	80,572	+0.51(+1.13%)
Sep 09, 2013	44.42	44.97	44.42	44.88	32,255	+0.66(+1.48%)
Sep 06, 2013	44.27	44.39	44.05	44.22	25,111	+0.26(+0.60%)
Sep 05, 2013	43.89	44.03	43.80	43.96	27,329	-0.09(-0.21%)
Sep 04, 2013	43.31	44.10	43.31	44.05	28,269	+0.37(+0.86%)

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.