Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.95 45.99 45.70 45.70 45,165 -0.35(-0.76%)
Oct 30, 2013 46.28 46.36 45.80 46.05 50,043 -0.24(-0.51%)
Oct 29, 2013 46.43 46.43 46.11 46.28 27,285 -0.12(-0.26%)
Oct 28, 2013 46.43 46.47 46.14 46.40 120,200 +0.00(+0.00%)
Oct 25, 2013 46.34 46.45 46.15 46.40 62,626 +0.05(+0.11%)
Oct 24, 2013 46.14 46.43 46.14 46.35 67,204 +0.19(+0.42%)
Oct 23, 2013 46.21 46.27 46.10 46.16 54,634 -0.42(-0.91%)
Oct 22, 2013 46.18 46.73 46.17 46.58 58,465 +0.71(+1.54%)
Oct 21, 2013 45.67 45.89 45.67 45.88 29,812 +0.20(+0.44%)
Oct 18, 2013 45.65 45.78 45.55 45.67 25,644 +0.04(+0.08%)
Oct 17, 2013 45.13 45.68 45.13 45.64 30,087 +0.67(+1.49%)
Oct 16, 2013 44.82 45.14 44.74 44.97 31,710 +0.28(+0.62%)
Oct 15, 2013 44.84 44.91 44.69 44.69 14,748 -0.08(-0.18%)
Oct 14, 2013 44.46 44.83 44.33 44.77 12,909 +0.28(+0.64%)
Oct 11, 2013 44.04 44.55 44.04 44.49 79,708 +0.25(+0.56%)
Oct 10, 2013 43.82 44.27 43.82 44.24 11,992 +0.71(+1.62%)
Oct 09, 2013 43.47 43.71 43.13 43.54 56,395 +0.05(+0.12%)
Oct 08, 2013 43.93 43.98 43.48 43.48 21,473 -0.60(-1.35%)
Oct 07, 2013 44.17 44.30 44.01 44.08 88,642 -0.45(-1.02%)
Oct 04, 2013 44.26 44.56 44.26 44.53 5,448 +0.06(+0.14%)
Oct 03, 2013 44.51 44.55 44.19 44.47 21,650 -0.21(-0.47%)
Oct 02, 2013 44.30 44.68 44.26 44.68 15,451 +0.04(+0.08%)
Oct 01, 2013 44.40 44.67 44.23 44.65 30,436 -0.30(-0.66%)
Sep 27, 2013 44.96 45.06 44.92 44.94 12,332 -0.35(-0.77%)
Sep 26, 2013 45.24 45.42 45.18 45.29 28,199 +0.14(+0.31%)
Sep 25, 2013 45.06 45.36 45.06 45.15 30,758 +0.18(+0.40%)
Sep 24, 2013 45.05 45.33 44.86 44.97 58,954 -0.16(-0.35%)
Sep 23, 2013 45.20 45.33 45.13 45.13 36,790 -0.07(-0.15%)
Sep 20, 2013 45.88 45.88 45.20 45.20 31,518 -0.74(-1.61%)
Sep 19, 2013 46.56 46.66 45.83 45.93 47,253 -0.22(-0.48%)
Sep 18, 2013 44.83 46.28 44.77 46.16 40,426 +1.22(+2.72%)
Sep 17, 2013 44.97 45.00 44.83 44.94 26,566 -0.06(-0.13%)
Sep 16, 2013 44.47 45.26 44.88 45.00 27,353 +0.53(+1.19%)
Sep 13, 2013 44.13 44.53 44.13 44.47 13,169 +0.07(+0.17%)
Sep 12, 2013 44.42 44.73 44.37 44.39 28,783 -0.59(-1.31%)
Sep 11, 2013 44.80 44.98 44.49 44.98 27,062 +0.20(+0.45%)
Sep 10, 2013 44.68 44.86 44.60 44.78 81,653 +0.50(+1.13%)
Sep 09, 2013 43.83 44.38 43.83 44.28 32,688 +0.65(+1.48%)
Sep 06, 2013 43.69 43.80 43.47 43.63 25,448 +0.26(+0.60%)
Sep 05, 2013 43.31 43.45 43.22 43.37 27,695 -0.09(-0.21%)
Sep 04, 2013 42.73 43.51 42.73 43.47 28,649 +0.37(+0.86%)
Sep 03, 2013 43.19 43.39 42.85 43.10 571,520 +1.04(+2.48%)
Aug 30, 2013 42.22 42.29 42.02 42.05 43,308 -0.27(-0.63%)
Aug 29, 2013 42.19 42.58 42.14 42.32 27,129 -0.04(-0.11%)
Aug 28, 2013 42.38 42.70 42.34 42.37 36,425 -0.18(-0.42%)
Aug 27, 2013 42.98 43.16 42.50 42.55 167,203 -0.95(-2.17%)
Aug 26, 2013 43.59 43.77 43.48 43.49 53,929 -0.04(-0.10%)
Aug 23, 2013 43.34 43.61 43.26 43.54 22,377 +0.46(+1.07%)
Aug 22, 2013 42.91 43.19 42.91 43.08 28,082 +0.68(+1.60%)
Aug 21, 2013 42.73 42.97 42.39 42.40 147,681 -0.80(-1.84%)
Aug 20, 2013 42.94 43.31 42.80 43.19 20,568 +0.12(+0.28%)
Aug 19, 2013 43.38 43.48 43.02 43.08 78,448 -0.41(-0.94%)
Aug 16, 2013 43.70 43.76 43.48 43.48 30,621 -0.22(-0.49%)
Aug 15, 2013 43.43 43.75 43.09 43.70 60,262 -0.14(-0.32%)
Aug 14, 2013 43.94 44.06 43.83 43.84 26,398 +0.05(+0.12%)
Aug 13, 2013 43.73 43.93 43.53 43.79 46,665 +0.35(+0.81%)
Aug 12, 2013 43.19 43.57 43.19 43.44 18,737 +0.16(+0.36%)
Aug 09, 2013 42.89 43.40 42.89 43.28 51,841 +0.60(+1.40%)
Aug 08, 2013 42.18 42.90 42.18 42.69 68,195 +1.04(+2.49%)
Aug 07, 2013 41.78 41.78 41.57 41.65 35,892 -0.16(-0.37%)
Aug 06, 2013 42.08 42.11 41.78 41.81 77,618 -0.53(-1.25%)
Aug 05, 2013 42.32 42.43 42.22 42.34 29,072 -0.01(-0.04%)
Aug 02, 2013 42.36 42.46 42.22 42.35 20,253 +0.22(+0.51%)
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.