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, 2016 42.50 42.73 42.47 42.68 72,728 +0.24(+0.56%)
Oct 28, 2016 42.35 42.60 42.34 42.44 17,311 +0.19(+0.45%)
Oct 27, 2016 42.55 42.55 42.23 42.25 12,479 -0.15(-0.35%)
Oct 26, 2016 42.39 42.56 42.36 42.40 8,148 -0.26(-0.61%)
Oct 25, 2016 42.70 42.75 42.50 42.66 34,467 +0.21(+0.49%)
Oct 24, 2016 42.63 42.66 42.35 42.45 50,144 -0.09(-0.21%)
Oct 21, 2016 42.27 42.54 42.27 42.54 5,470 +0.09(+0.21%)
Oct 20, 2016 42.32 42.50 42.22 42.45 27,236 -0.04(-0.09%)
Oct 19, 2016 42.22 42.50 42.22 42.49 5,462 +0.30(+0.70%)
Oct 18, 2016 42.09 42.23 42.02 42.19 164,709 +0.67(+1.62%)
Oct 17, 2016 41.51 41.63 41.51 41.52 30,042 +0.05(+0.12%)
Oct 14, 2016 41.83 41.87 41.48 41.48 106,047 -0.02(-0.04%)
Oct 13, 2016 41.24 41.57 41.05 41.49 5,216 -0.34(-0.80%)
Oct 12, 2016 41.83 41.90 41.69 41.83 36,610 +0.05(+0.11%)
Oct 11, 2016 42.15 42.15 41.67 41.78 46,063 -0.61(-1.43%)
Oct 10, 2016 42.35 42.52 42.35 42.39 7,326 +0.28(+0.66%)
Oct 07, 2016 42.23 42.52 41.85 42.11 17,954 -0.34(-0.79%)
Oct 06, 2016 42.29 42.44 42.27 42.44 68,883 -0.03(-0.08%)
Oct 05, 2016 42.29 42.51 42.29 42.47 90,096 +0.31(+0.74%)
Oct 04, 2016 42.57 42.71 42.06 42.16 21,305 -0.47(-1.11%)
Oct 03, 2016 42.77 42.77 42.53 42.63 159,635 -0.11(-0.26%)
Sep 30, 2016 42.63 42.83 42.51 42.75 7,140 +0.25(+0.58%)
Sep 29, 2016 42.77 42.87 42.31 42.50 13,522 -0.22(-0.51%)
Sep 28, 2016 42.34 42.75 42.22 42.71 7,590 +0.64(+1.52%)
Sep 27, 2016 41.81 42.11 41.78 42.07 15,492 +0.11(+0.27%)
Sep 26, 2016 41.99 42.13 41.94 41.96 77,127 -0.26(-0.62%)
Sep 23, 2016 42.36 42.46 42.22 42.23 10,144 -0.28(-0.66%)
Sep 22, 2016 42.65 42.79 42.41 42.51 12,258 +0.45(+1.06%)
Sep 21, 2016 41.60 42.15 41.47 42.06 6,114 +0.96(+2.33%)
Sep 20, 2016 41.36 41.40 41.10 41.10 10,973 -0.00(-0.01%)
Sep 19, 2016 41.12 41.27 41.00 41.10 8,142 +0.35(+0.85%)
Sep 16, 2016 40.84 40.89 40.67 40.76 5,992 -0.50(-1.20%)
Sep 15, 2016 41.06 41.26 41.06 41.25 2,123 +0.43(+1.06%)
Sep 14, 2016 40.83 41.10 40.76 40.82 9,995 +0.02(+0.06%)
Sep 13, 2016 41.26 41.35 40.70 40.80 8,419 -0.94(-2.26%)
Sep 12, 2016 40.97 41.77 40.96 41.74 12,248 +0.29(+0.69%)
Sep 09, 2016 42.31 42.31 41.44 41.45 30,151 -1.16(-2.72%)
Sep 08, 2016 42.83 42.83 42.56 42.61 11,822 -0.38(-0.87%)
Sep 07, 2016 43.11 43.11 42.83 42.99 28,335 -0.04(-0.09%)
Sep 06, 2016 42.66 43.03 42.66 43.03 63,325 +0.39(+0.92%)
Sep 02, 2016 42.37 42.63 42.63 42.63 51,680 +0.39(+0.93%)
Sep 01, 2016 41.93 42.24 41.91 42.24 85,618 +0.36(+0.86%)
Aug 31, 2016 41.86 42.06 41.75 41.88 538,572 -0.34(-0.79%)
Aug 30, 2016 42.55 42.55 42.19 42.22 16,411 -0.30(-0.70%)
Aug 29, 2016 42.15 42.60 42.15 42.51 59,882 +0.44(+1.04%)
Aug 26, 2016 42.67 43.11 42.03 42.07 21,729 -0.33(-0.77%)
Aug 25, 2016 42.21 42.43 42.21 42.40 6,146 +0.09(+0.21%)
Aug 24, 2016 42.83 42.83 42.31 42.31 13,189 -0.60(-1.40%)
Aug 23, 2016 43.02 43.16 42.91 42.91 14,369 +0.18(+0.41%)
Aug 22, 2016 42.41 42.74 42.41 42.74 12,114 -0.05(-0.11%)
Aug 19, 2016 42.67 42.84 42.48 42.79 10,787 -0.21(-0.48%)
Aug 18, 2016 42.84 43.11 42.82 42.99 23,709 +0.33(+0.77%)
Aug 17, 2016 42.56 42.69 42.35 42.67 16,689 -0.06(-0.13%)
Aug 16, 2016 42.74 42.91 42.67 42.72 108,054 +0.27(+0.64%)
Aug 15, 2016 42.27 42.55 42.27 42.45 445,211 +0.16(+0.38%)
Aug 12, 2016 42.71 42.71 42.25 42.29 12,942 -0.41(-0.95%)
Aug 11, 2016 42.59 42.73 42.47 42.70 13,752 +0.26(+0.60%)
Aug 10, 2016 42.47 42.61 42.35 42.44 279,388 +0.17(+0.40%)
Aug 09, 2016 42.31 42.46 42.25 42.27 21,675 +0.19(+0.46%)
Aug 08, 2016 41.99 42.13 41.99 42.08 8,564 +0.38(+0.90%)
Aug 05, 2016 41.69 41.75 41.61 41.71 9,446 +0.22(+0.54%)
Aug 04, 2016 41.31 41.59 41.31 41.48 6,923 +0.22(+0.52%)
Aug 03, 2016 41.08 41.27 41.08 41.27 6,200 +0.04(+0.10%)
Aug 02, 2016 41.25 41.43 41.04 41.23 17,014 +0.00(+0.00%)
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.