Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.93 -0.26 (-0.31%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 46.42 46.73 46.34 46.73 75,025 +0.26(+0.55%)
Oct 28, 2010 46.66 46.77 46.28 46.48 253,335 +0.53(+1.15%)
Oct 27, 2010 46.33 46.33 45.72 45.95 58,584 -1.08(-2.29%)
Oct 25, 2010 47.19 47.47 46.99 47.03 79,983 +0.59(+1.26%)
Oct 22, 2010 46.60 46.69 46.24 46.44 56,729 -0.00(-0.01%)
Oct 21, 2010 46.88 47.05 46.00 46.45 50,827 -0.15(-0.33%)
Oct 20, 2010 45.84 46.82 45.84 46.60 57,883 +1.16(+2.55%)
Oct 19, 2010 45.86 45.99 45.20 45.44 91,078 -1.50(-3.20%)
Oct 18, 2010 46.73 47.05 46.53 46.94 122,002 -0.15(-0.33%)
Oct 15, 2010 47.33 47.42 46.59 47.10 133,152 -0.09(-0.19%)
Oct 14, 2010 47.21 47.45 46.92 47.19 133,109 +0.24(+0.52%)
Oct 13, 2010 46.62 47.12 46.57 46.94 365,729 +0.90(+1.95%)
Oct 12, 2010 45.82 46.11 45.38 46.05 77,049 -0.13(-0.27%)
Oct 11, 2010 46.46 46.50 46.12 46.17 71,849 -0.17(-0.38%)
Oct 08, 2010 46.34 46.42 45.70 46.34 96,692 +0.81(+1.79%)
Oct 07, 2010 46.33 46.33 45.20 45.53 144,225 -0.49(-1.06%)
Oct 06, 2010 45.54 46.19 45.54 46.02 213,186 +0.84(+1.86%)
Oct 05, 2010 44.51 45.36 44.45 45.18 261,052 +1.27(+2.88%)
Oct 04, 2010 44.49 44.49 43.73 43.91 82,075 -0.68(-1.53%)
Oct 01, 2010 44.59 44.73 44.26 44.59 73,232 +0.56(+1.28%)
Sep 30, 2010 44.64 44.74 43.71 44.03 70,417 -0.31(-0.71%)
Sep 29, 2010 44.26 44.49 44.14 44.34 52,667 -0.15(-0.34%)
Sep 28, 2010 43.94 44.50 43.48 44.49 96,709 +0.60(+1.36%)
Sep 27, 2010 44.10 44.24 43.86 43.90 225,108 -0.25(-0.57%)
Sep 24, 2010 43.75 44.15 43.75 44.15 55,112 +1.15(+2.67%)
Sep 23, 2010 43.12 43.49 42.87 43.00 177,361 -0.61(-1.40%)
Sep 22, 2010 43.67 43.92 43.45 43.61 57,042 +0.27(+0.63%)
Sep 21, 2010 43.42 43.49 42.80 43.34 51,039 +0.06(+0.13%)
Sep 20, 2010 43.13 43.44 42.86 43.28 63,164 +0.51(+1.19%)
Sep 17, 2010 42.78 43.19 42.74 42.78 44,494 -0.15(-0.34%)
Sep 15, 2010 42.76 42.95 42.62 42.92 52,757 -0.04(-0.10%)
Sep 14, 2010 42.76 43.21 42.59 42.96 99,219 +0.17(+0.39%)
Sep 13, 2010 42.50 42.83 42.50 42.80 79,346 +0.86(+2.06%)
Sep 10, 2010 41.71 42.09 41.71 41.93 31,199 +0.09(+0.22%)
Sep 09, 2010 42.23 42.30 41.65 41.84 40,231 +0.25(+0.60%)
Sep 08, 2010 41.56 41.91 41.56 41.59 57,296 +0.41(+0.98%)
Sep 07, 2010 41.57 41.59 41.16 41.19 71,904 -0.59(-1.42%)
Sep 03, 2010 41.74 41.82 41.45 41.78 209,727 +0.40(+0.96%)
Sep 02, 2010 40.99 41.38 40.90 41.38 68,017 +0.36(+0.88%)
Sep 01, 2010 40.34 41.10 40.34 41.02 88,772 +1.56(+3.95%)
Aug 31, 2010 39.34 39.73 39.26 39.46 52,887 -0.01(-0.02%)
Aug 30, 2010 39.78 39.88 39.37 39.47 63,355 -0.51(-1.27%)
Aug 27, 2010 39.98 39.98 38.77 39.98 103,117 +1.09(+2.79%)
Aug 26, 2010 39.06 39.37 38.80 38.89 56,852 -0.03(-0.09%)
Aug 25, 2010 38.39 38.99 38.04 38.93 86,362 +0.13(+0.34%)
Aug 24, 2010 39.06 39.20 38.64 38.79 92,812 -0.83(-2.09%)
Aug 23, 2010 40.32 40.39 39.62 39.62 69,416 -0.38(-0.96%)
Aug 20, 2010 39.93 40.08 39.66 40.01 55,820 -0.40(-1.00%)
Aug 19, 2010 41.10 41.12 40.10 40.41 66,087 -0.70(-1.71%)
Aug 18, 2010 41.13 41.30 40.75 41.11 34,809 -0.04(-0.10%)
Aug 17, 2010 40.91 41.33 40.86 41.15 66,432 +0.87(+2.16%)
Aug 16, 2010 39.81 40.42 39.81 40.28 52,226 +0.33(+0.82%)
Aug 13, 2010 39.96 40.26 39.78 39.96 26,010 -0.10(-0.24%)
Aug 12, 2010 39.30 40.14 39.24 40.05 118,066 +0.29(+0.72%)
Aug 11, 2010 40.51 40.52 39.70 39.77 101,297 -1.85(-4.45%)
Aug 10, 2010 41.54 41.79 41.02 41.62 87,752 -0.58(-1.37%)
Aug 09, 2010 42.45 42.45 41.95 42.20 117,391 +0.15(+0.35%)
Aug 06, 2010 42.05 42.33 41.61 42.05 89,055 -0.01(-0.03%)
Aug 05, 2010 41.92 42.07 41.69 42.07 30,839 +0.06(+0.13%)
Aug 04, 2010 41.79 42.04 41.62 42.01 34,487 +0.25(+0.60%)
Aug 03, 2010 41.77 41.87 41.38 41.76 80,005 -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.