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 31, 2019 55.56 55.56 55.07 55.22 9,781 -0.44(-0.79%)
Oct 30, 2019 55.56 55.66 55.28 55.66 2,800 -0.09(-0.15%)
Oct 29, 2019 55.35 55.96 55.35 55.75 28,033 +0.16(+0.29%)
Oct 28, 2019 55.60 55.60 55.50 55.58 6,098 +0.20(+0.36%)
Oct 25, 2019 55.16 55.44 55.16 55.38 8,121 +0.44(+0.80%)
Oct 24, 2019 55.00 55.00 54.75 54.94 3,114 +0.22(+0.39%)
Oct 23, 2019 54.56 54.79 54.56 54.73 12,188 +0.38(+0.70%)
Oct 22, 2019 54.42 54.57 54.30 54.34 4,439 -0.19(-0.34%)
Oct 21, 2019 54.91 54.91 54.53 54.53 7,257 +0.10(+0.18%)
Oct 18, 2019 54.35 54.48 54.19 54.43 10,442 +0.14(+0.26%)
Oct 17, 2019 54.41 54.45 54.22 54.29 13,357 +0.04(+0.08%)
Oct 16, 2019 54.39 54.39 54.21 54.25 5,811 -0.02(-0.04%)
Oct 15, 2019 54.04 54.47 54.01 54.26 2,756 +0.27(+0.50%)
Oct 14, 2019 54.15 54.15 53.95 54.00 17,708 -0.41(-0.75%)
Oct 11, 2019 54.06 54.59 54.06 54.40 2,900 +1.13(+2.12%)
Oct 10, 2019 52.78 53.33 52.78 53.27 66,563 +0.71(+1.35%)
Oct 09, 2019 52.44 52.63 52.35 52.56 3,059 +0.37(+0.72%)
Oct 08, 2019 52.41 52.41 52.13 52.19 5,627 -0.61(-1.16%)
Oct 07, 2019 52.68 53.07 52.68 52.80 9,892 -0.08(-0.15%)
Oct 04, 2019 52.49 52.88 52.49 52.88 2,552 +0.47(+0.89%)
Oct 03, 2019 52.08 52.42 51.87 52.41 7,706 +0.18(+0.35%)
Oct 02, 2019 52.62 52.65 52.04 52.23 3,171 -1.10(-2.06%)
Oct 01, 2019 54.01 54.01 53.32 53.32 5,435 -0.73(-1.35%)
Sep 30, 2019 53.81 54.19 53.81 54.05 14,042 +0.15(+0.27%)
Sep 27, 2019 54.03 54.06 53.84 53.90 4,409 -0.13(-0.24%)
Sep 26, 2019 53.96 54.11 53.96 54.03 1,171 -0.02(-0.04%)
Sep 25, 2019 53.67 54.06 53.67 54.06 1,981 -0.05(-0.10%)
Sep 24, 2019 54.47 54.47 53.99 54.11 9,610 -0.50(-0.92%)
Sep 23, 2019 54.32 54.61 54.32 54.61 10,437 -0.15(-0.28%)
Sep 20, 2019 54.96 54.98 54.71 54.76 7,309 -0.21(-0.39%)
Sep 19, 2019 55.03 55.20 54.97 54.97 17,522 +0.11(+0.20%)
Sep 18, 2019 54.97 55.03 54.41 54.87 41,461 -0.16(-0.28%)
Sep 17, 2019 54.61 55.11 54.53 55.02 3,745 +0.09(+0.16%)
Sep 16, 2019 55.42 55.42 54.91 54.93 4,979 -0.63(-1.14%)
Sep 13, 2019 55.50 55.78 55.50 55.57 16,011 +0.57(+1.03%)
Sep 12, 2019 54.86 55.11 54.63 55.00 6,340 +0.38(+0.70%)
Sep 11, 2019 54.35 54.62 54.34 54.62 5,341 +0.58(+1.07%)
Sep 10, 2019 53.69 54.06 53.69 54.04 11,212 +0.49(+0.92%)
Sep 09, 2019 53.67 53.67 53.46 53.55 18,926 +0.01(+0.01%)
Sep 06, 2019 53.59 53.72 53.54 53.54 6,845 +0.20(+0.37%)
Sep 05, 2019 53.49 53.52 53.34 53.34 6,922 +0.18(+0.34%)
Sep 04, 2019 52.74 53.17 52.74 53.16 38,574 +1.00(+1.92%)
Sep 03, 2019 51.97 52.19 51.94 52.16 64,168 -0.42(-0.80%)
Aug 30, 2019 52.57 52.67 52.42 52.58 7,773 +0.63(+1.21%)
Aug 29, 2019 51.92 52.13 51.92 51.95 18,492 +0.64(+1.24%)
Aug 28, 2019 50.94 51.41 50.94 51.32 3,054 +0.28(+0.56%)
Aug 27, 2019 51.19 51.20 51.03 51.03 4,926 +0.13(+0.25%)
Aug 26, 2019 51.07 51.11 50.81 50.90 16,963 +0.31(+0.61%)
Aug 23, 2019 51.40 51.40 50.59 50.59 7,193 -0.96(-1.87%)
Aug 22, 2019 51.83 51.91 51.36 51.56 23,964 -0.23(-0.45%)
Aug 21, 2019 51.84 51.90 51.72 51.79 31,658 +0.34(+0.65%)
Aug 20, 2019 51.70 51.70 51.45 51.45 7,954 -0.44(-0.85%)
Aug 19, 2019 51.98 52.03 51.80 51.89 14,278 +0.34(+0.66%)
Aug 16, 2019 51.30 51.55 51.30 51.55 9,862 +0.50(+0.98%)
Aug 15, 2019 51.10 51.11 50.72 51.05 14,687 +0.00(+0.00%)
Aug 14, 2019 51.71 51.72 51.05 51.05 16,452 -1.54(-2.93%)
Aug 13, 2019 51.88 52.86 51.81 52.59 28,119 +0.70(+1.35%)
Aug 12, 2019 52.42 52.43 51.88 51.89 10,966 -0.71(-1.34%)
Aug 09, 2019 52.77 52.77 52.52 52.60 9,978 -0.54(-1.02%)
Aug 08, 2019 52.51 53.19 52.51 53.14 4,128 +1.00(+1.92%)
Aug 07, 2019 51.39 52.21 51.39 52.14 9,109 +0.26(+0.50%)
Aug 06, 2019 51.53 51.88 51.44 51.88 6,499 +0.10(+0.20%)
Aug 05, 2019 52.19 52.19 51.67 51.78 11,304 -1.19(-2.25%)
Aug 02, 2019 53.29 53.29 52.77 52.97 3,944 -0.81(-1.51%)
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.