Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 46.40 46.72 46.33 46.72 75,054 +0.26(+0.55%)
Oct 28, 2010 46.64 46.75 46.26 46.46 253,433 +0.53(+1.15%)
Oct 27, 2010 46.31 46.31 45.70 45.93 58,607 -1.08(-2.29%)
Oct 25, 2010 47.17 47.45 46.97 47.01 80,014 +0.59(+1.26%)
Oct 22, 2010 46.58 46.67 46.22 46.42 56,751 -0.00(-0.01%)
Oct 21, 2010 46.86 47.04 45.99 46.43 50,846 -0.15(-0.33%)
Oct 20, 2010 45.82 46.80 45.82 46.58 57,905 +1.16(+2.55%)
Oct 19, 2010 45.85 45.97 45.18 45.42 91,114 -1.50(-3.20%)
Oct 18, 2010 46.71 47.04 46.51 46.92 122,050 -0.15(-0.33%)
Oct 15, 2010 47.31 47.40 46.57 47.08 133,204 -0.09(-0.19%)
Oct 14, 2010 47.20 47.43 46.90 47.17 133,161 +0.24(+0.52%)
Oct 13, 2010 46.61 47.11 46.56 46.92 365,872 +0.90(+1.95%)
Oct 12, 2010 45.80 46.09 45.36 46.03 77,079 -0.13(-0.27%)
Oct 11, 2010 46.44 46.49 46.10 46.15 71,877 -0.17(-0.38%)
Oct 08, 2010 46.33 46.40 45.69 46.33 96,729 +0.81(+1.79%)
Oct 07, 2010 46.31 46.31 45.18 45.51 144,281 -0.49(-1.06%)
Oct 06, 2010 45.52 46.17 45.52 46.00 213,269 +0.84(+1.86%)
Oct 05, 2010 44.49 45.34 44.43 45.16 261,153 +1.27(+2.88%)
Oct 04, 2010 44.48 44.48 43.71 43.89 82,107 -0.68(-1.53%)
Oct 01, 2010 44.57 44.71 44.25 44.57 73,260 +0.56(+1.28%)
Sep 30, 2010 44.62 44.72 43.69 44.01 70,444 -0.31(-0.71%)
Sep 29, 2010 44.24 44.47 44.12 44.32 52,688 -0.15(-0.34%)
Sep 28, 2010 43.93 44.48 43.46 44.48 96,746 +0.60(+1.36%)
Sep 27, 2010 44.09 44.23 43.84 43.88 225,196 -0.25(-0.57%)
Sep 24, 2010 43.73 44.13 43.73 44.13 55,133 +1.15(+2.67%)
Sep 23, 2010 43.10 43.47 42.85 42.98 177,430 -0.61(-1.40%)
Sep 22, 2010 43.65 43.90 43.43 43.59 57,064 +0.27(+0.63%)
Sep 21, 2010 43.40 43.47 42.78 43.32 51,059 +0.06(+0.13%)
Sep 20, 2010 43.11 43.43 42.84 43.27 63,188 +0.51(+1.19%)
Sep 17, 2010 42.76 43.17 42.72 42.76 44,511 -0.15(-0.34%)
Sep 15, 2010 42.74 42.93 42.60 42.90 52,777 -0.04(-0.10%)
Sep 14, 2010 42.74 43.20 42.57 42.95 99,258 +0.17(+0.39%)
Sep 13, 2010 42.49 42.81 42.49 42.78 79,377 +0.86(+2.06%)
Sep 10, 2010 41.69 42.08 41.69 41.92 31,211 +0.09(+0.22%)
Sep 09, 2010 42.21 42.29 41.64 41.83 40,247 +0.25(+0.60%)
Sep 08, 2010 41.55 41.89 41.55 41.58 57,319 +0.41(+0.98%)
Sep 07, 2010 41.55 41.57 41.14 41.17 71,932 -0.59(-1.42%)
Sep 03, 2010 41.72 41.81 41.44 41.76 209,809 +0.40(+0.96%)
Sep 02, 2010 40.98 41.37 40.88 41.37 68,043 +0.36(+0.88%)
Sep 01, 2010 40.32 41.08 40.32 41.01 88,807 +1.56(+3.95%)
Aug 31, 2010 39.33 39.72 39.24 39.45 52,908 -0.01(-0.02%)
Aug 30, 2010 39.77 39.86 39.35 39.45 63,380 -0.51(-1.27%)
Aug 27, 2010 39.96 39.96 38.76 39.96 103,157 +1.09(+2.79%)
Aug 26, 2010 39.04 39.35 38.79 38.88 56,874 -0.03(-0.09%)
Aug 25, 2010 38.38 38.97 38.03 38.91 86,396 +0.13(+0.34%)
Aug 24, 2010 39.04 39.18 38.63 38.78 92,848 -0.83(-2.09%)
Aug 23, 2010 40.30 40.37 39.61 39.61 69,443 -0.38(-0.96%)
Aug 20, 2010 39.91 40.06 39.65 39.99 55,842 -0.40(-1.00%)
Aug 19, 2010 41.08 41.10 40.08 40.39 66,112 -0.70(-1.71%)
Aug 18, 2010 41.11 41.28 40.73 41.10 34,823 -0.04(-0.10%)
Aug 17, 2010 40.89 41.32 40.84 41.14 66,457 +0.87(+2.16%)
Aug 16, 2010 39.80 40.40 39.80 40.27 52,247 +0.33(+0.82%)
Aug 13, 2010 39.94 40.24 39.77 39.94 26,020 -0.10(-0.24%)
Aug 12, 2010 39.29 40.12 39.22 40.04 118,112 +0.29(+0.72%)
Aug 11, 2010 40.50 40.50 39.68 39.75 101,337 -1.85(-4.45%)
Aug 10, 2010 41.53 41.77 41.01 41.60 87,786 -0.58(-1.37%)
Aug 09, 2010 42.43 42.43 41.93 42.18 117,437 +0.15(+0.35%)
Aug 06, 2010 42.03 42.31 41.60 42.03 89,090 -0.01(-0.03%)
Aug 05, 2010 41.90 42.05 41.67 42.05 30,851 +0.06(+0.13%)
Aug 04, 2010 41.77 42.02 41.61 41.99 34,501 +0.25(+0.60%)
Aug 03, 2010 41.76 41.85 41.36 41.74 80,036 -0.14(-0.33%)
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.