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 30, 2015	42.90	43.54	42.90	43.03	14,774	-0.28(-0.65%)
Jan 29, 2015	43.12	43.36	42.81	43.31	97,548	+0.36(+0.83%)
Jan 28, 2015	43.67	43.67	42.94	42.95	22,848	-0.61(-1.41%)
Jan 27, 2015	43.21	43.75	43.21	43.57	52,160	-0.02(-0.04%)
Jan 26, 2015	43.21	43.59	43.05	43.58	61,850	+0.38(+0.88%)
Jan 23, 2015	43.58	43.58	43.13	43.20	75,663	-0.69(-1.57%)
Jan 22, 2015	43.62	44.04	43.51	43.89	40,509	+0.35(+0.81%)
Jan 21, 2015	43.05	43.54	43.05	43.54	171,176	+0.44(+1.03%)
Jan 20, 2015	43.13	43.16	42.90	43.09	44,819	+0.19(+0.45%)
Jan 16, 2015	42.17	42.90	42.17	42.90	17,561	+0.74(+1.75%)
Jan 15, 2015	42.34	42.46	42.06	42.16	128,101	+0.19(+0.44%)
Jan 14, 2015	41.93	42.07	41.57	41.97	47,971	-0.66(-1.55%)
Jan 13, 2015	43.30	43.35	42.38	42.63	35,982	-0.37(-0.87%)
Jan 12, 2015	43.04	43.16	42.67	43.01	48,041	-0.23(-0.54%)
Jan 09, 2015	43.40	43.40	43.02	43.24	15,455	-0.04(-0.09%)
Jan 08, 2015	42.95	43.34	42.94	43.28	8,501	+0.81(+1.90%)
Jan 07, 2015	42.42	42.56	42.23	42.47	110,667	+0.34(+0.81%)
Jan 06, 2015	42.25	42.47	41.85	42.13	46,600	-0.10(-0.24%)
Jan 05, 2015	42.71	42.71	42.11	42.23	99,738	-1.14(-2.64%)

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.