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 (%)
Jan 31, 2007	40.10	40.63	40.10	40.62	5,293	+0.45(+1.11%)
Jan 30, 2007	39.93	40.17	39.92	40.17	1,859	+0.27(+0.68%)
Jan 29, 2007	39.93	40.08	39.89	39.90	7,725	-0.11(-0.28%)
Jan 26, 2007	39.96	40.03	39.76	40.01	28,898	-0.02(-0.05%)
Jan 25, 2007	40.49	40.49	39.82	40.03	62,374	-0.57(-1.41%)
Jan 24, 2007	40.27	40.61	40.27	40.61	14,449	+0.53(+1.33%)
Jan 23, 2007	39.59	40.07	39.59	40.07	14,592	+0.80(+2.05%)
Jan 22, 2007	39.63	39.63	39.15	39.27	6,723	-0.20(-0.51%)
Jan 19, 2007	39.29	39.47	39.22	39.47	13,161	+0.53(+1.36%)
Jan 18, 2007	39.34	39.34	38.86	38.94	8,869	-0.17(-0.43%)
Jan 17, 2007	38.93	39.17	38.84	39.11	17,310	+0.20(+0.52%)
Jan 16, 2007	39.20	39.20	38.89	38.91	28,039	-0.20(-0.50%)
Jan 12, 2007	38.52	39.14	38.52	39.10	18,311	+0.44(+1.14%)
Jan 11, 2007	38.26	38.76	38.26	38.66	29,470	+0.50(+1.30%)
Jan 10, 2007	37.68	38.22	37.47	38.17	66,236	+0.01(+0.02%)
Jan 09, 2007	38.10	38.24	37.79	38.16	267,235	+0.17(+0.44%)
Jan 08, 2007	38.08	38.19	37.90	37.99	95,706	-0.27(-0.71%)
Jan 05, 2007	38.24	38.28	37.95	38.26	44,777	-0.53(-1.37%)
Jan 04, 2007	38.80	38.85	38.58	38.80	13,161	-0.45(-1.14%)

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.