Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.97 38.97 37.12 37.49 213,833 -1.73(-4.40%)
Oct 29, 2009 38.37 39.28 38.37 39.21 233,230 +1.53(+4.07%)
Oct 28, 2009 38.87 38.96 37.43 37.68 286,019 -1.52(-3.87%)
Oct 27, 2009 39.79 40.08 39.20 39.20 190,698 -0.88(-2.20%)
Oct 26, 2009 41.37 41.75 39.96 40.08 151,429 -1.03(-2.50%)
Oct 23, 2009 41.28 41.35 40.95 41.11 141,287 -0.60(-1.44%)
Oct 22, 2009 41.28 41.77 40.71 41.71 134,873 +0.47(+1.14%)
Oct 21, 2009 41.39 42.15 41.24 41.24 151,590 -0.31(-0.75%)
Oct 20, 2009 41.12 41.55 41.09 41.55 255,738 -0.53(-1.26%)
Oct 19, 2009 41.66 42.21 41.40 42.08 116,223 +0.83(+2.01%)
Oct 16, 2009 41.16 41.47 40.88 41.26 149,349 -0.53(-1.27%)
Oct 15, 2009 41.48 41.82 41.19 41.79 155,868 +0.12(+0.28%)
Oct 14, 2009 41.03 41.71 41.03 41.67 395,427 +1.33(+3.30%)
Oct 13, 2009 40.21 40.41 39.80 40.34 135,941 +0.19(+0.46%)
Oct 12, 2009 40.41 40.68 39.96 40.15 134,360 +0.25(+0.62%)
Oct 09, 2009 39.98 40.24 39.57 39.90 116,833 -0.21(-0.52%)
Oct 08, 2009 39.74 40.24 39.50 40.11 188,864 +1.12(+2.88%)
Oct 07, 2009 38.76 38.99 38.50 38.99 134,951 +0.35(+0.91%)
Oct 06, 2009 38.59 42.24 38.01 38.63 215,235 +1.31(+3.51%)
Oct 05, 2009 36.84 37.54 36.68 37.32 101,098 +0.70(+1.90%)
Oct 02, 2009 36.16 36.97 36.14 36.63 107,893 -0.20(-0.54%)
Oct 01, 2009 38.27 38.34 36.83 36.83 141,592 -1.64(-4.27%)
Sep 30, 2009 38.92 38.92 37.94 38.47 223,755 -0.01(-0.04%)
Sep 29, 2009 38.46 38.65 38.20 38.48 96,438 +0.00(+0.00%)
Sep 28, 2009 38.03 38.74 37.99 38.48 200,944 +0.49(+1.29%)
Sep 25, 2009 38.19 38.36 37.77 37.99 155,748 -0.39(-1.02%)
Sep 24, 2009 39.37 39.37 38.13 38.39 259,689 -0.73(-1.85%)
Sep 23, 2009 39.92 40.26 39.11 39.11 247,888 -0.65(-1.63%)
Sep 22, 2009 39.67 40.03 39.53 39.76 106,251 +0.63(+1.60%)
Sep 21, 2009 39.03 39.15 38.64 39.13 111,716 -0.64(-1.61%)
Sep 18, 2009 40.23 40.23 39.54 39.77 148,409 -0.15(-0.38%)
Sep 17, 2009 40.12 40.45 39.63 39.92 302,599 +0.00(+0.00%)
Sep 16, 2009 39.99 40.48 39.85 39.92 422,235 +0.49(+1.24%)
Sep 15, 2009 38.78 39.50 38.60 39.43 600,749 +0.66(+1.69%)
Sep 14, 2009 38.29 38.80 38.12 38.78 76,228 -0.01(-0.02%)
Sep 11, 2009 38.90 39.21 38.54 38.79 384,700 +0.27(+0.70%)
Sep 10, 2009 38.05 38.63 37.71 38.52 106,758 +0.37(+0.98%)
Sep 09, 2009 38.34 38.39 37.90 38.14 92,084 +0.06(+0.16%)
Sep 08, 2009 37.95 38.47 37.76 38.08 116,581 +1.01(+2.72%)
Sep 04, 2009 36.56 37.09 36.26 37.07 89,849 +0.49(+1.34%)
Sep 03, 2009 36.30 36.58 35.97 36.58 84,000 +0.89(+2.48%)
Sep 02, 2009 35.17 35.88 34.95 35.70 90,912 +0.16(+0.44%)
Sep 01, 2009 36.25 36.76 35.32 35.54 120,886 -0.86(-2.35%)
Aug 31, 2009 36.54 36.54 35.98 36.40 63,733 -0.61(-1.66%)
Aug 28, 2009 37.16 37.28 36.74 37.01 70,480 +0.15(+0.41%)
Aug 27, 2009 36.32 36.98 35.88 36.86 119,441 +0.19(+0.51%)
Aug 26, 2009 36.74 36.98 36.29 36.67 146,864 -0.31(-0.84%)
Aug 25, 2009 38.05 38.05 36.84 36.98 138,231 -0.10(-0.26%)
Aug 24, 2009 37.40 37.79 36.95 37.08 212,361 +0.15(+0.41%)
Aug 21, 2009 36.65 37.14 36.53 36.93 203,921 +0.83(+2.31%)
Aug 20, 2009 35.88 36.27 35.88 36.09 72,586 +0.37(+1.02%)
Aug 19, 2009 34.99 35.98 34.86 35.73 129,440 +0.14(+0.41%)
Aug 18, 2009 35.07 35.66 34.94 35.58 128,467 +0.94(+2.72%)
Aug 17, 2009 35.12 35.16 34.33 34.64 291,524 -1.80(-4.93%)
Aug 14, 2009 37.19 37.33 36.08 36.44 122,737 -0.64(-1.73%)
Aug 13, 2009 36.75 37.20 36.65 37.08 157,339 +0.95(+2.62%)
Aug 12, 2009 35.63 36.34 35.49 36.14 126,136 +0.32(+0.90%)
Aug 11, 2009 35.92 35.95 35.45 35.82 96,341 -0.26(-0.71%)
Aug 10, 2009 36.42 36.56 35.88 36.07 80,032 -0.73(-1.99%)
Aug 07, 2009 37.22 37.25 36.45 36.81 147,994 -0.20(-0.54%)
Aug 06, 2009 37.52 37.52 36.58 37.01 351,520 -0.30(-0.81%)
Aug 05, 2009 37.39 37.60 36.64 37.31 211,717 +0.15(+0.41%)
Aug 04, 2009 37.03 37.54 36.85 37.16 405,330 -0.28(-0.76%)
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.