Indicators

Global Materials Ishares ETF (NY: MXI )

88.20 -0.76 (-0.85%)

Streaming Delayed Price Updated: 10:27 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.75	53.99	53.68	53.88	30,497	+0.25(+0.47%)
Sep 28, 2017	53.34	53.68	53.19	53.63	7,010	+0.10(+0.19%)
Sep 27, 2017	53.35	53.57	53.21	53.53	5,728	+0.05(+0.10%)
Sep 26, 2017	53.62	53.62	53.35	53.47	5,499	+0.04(+0.07%)
Sep 25, 2017	53.75	53.76	53.44	53.44	39,892	-0.63(-1.17%)
Sep 22, 2017	53.94	54.07	53.85	54.07	4,657	+0.04(+0.08%)
Sep 21, 2017	54.03	54.22	53.94	54.03	15,992	-0.17(-0.31%)
Sep 20, 2017	54.33	54.62	54.13	54.20	12,974	-0.21(-0.39%)
Sep 19, 2017	54.20	54.41	54.09	54.41	5,946	+0.40(+0.73%)
Sep 18, 2017	53.95	54.16	53.92	54.01	26,630	+0.17(+0.32%)
Sep 15, 2017	53.79	53.94	53.77	53.84	5,893	-0.14(-0.26%)
Sep 14, 2017	53.70	53.98	53.66	53.98	8,725	+0.02(+0.03%)
Sep 13, 2017	54.13	54.13	53.91	53.97	12,850	-0.43(-0.79%)
Sep 12, 2017	54.27	54.43	54.27	54.39	12,625	+0.31(+0.58%)
Sep 11, 2017	53.88	54.08	53.82	54.08	23,248	+0.53(+0.98%)
Sep 08, 2017	53.78	53.78	53.48	53.55	22,604	-0.21(-0.40%)
Sep 07, 2017	53.73	53.81	53.63	53.77	6,288	+0.35(+0.66%)
Sep 06, 2017	53.35	53.45	53.31	53.41	6,020	+0.23(+0.43%)
Sep 05, 2017	53.58	53.59	52.94	53.18	12,077	-0.38(-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.