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 29, 2021 79.53 79.68 79.24 79.47 73,758 -0.72(-0.89%)
Oct 28, 2021 79.81 80.34 79.81 80.19 16,868 +0.47(+0.58%)
Oct 27, 2021 80.20 80.38 79.72 79.72 27,980 -0.77(-0.96%)
Oct 26, 2021 80.78 80.49 25,285 +0.04(+0.06%)
Oct 25, 2021 80.21 80.67 80.21 80.45 22,896 +0.61(+0.76%)
Oct 22, 2021 79.80 80.36 79.50 79.84 41,993 +0.27(+0.34%)
Oct 21, 2021 79.75 79.75 79.16 79.57 47,585 -0.90(-1.12%)
Oct 20, 2021 80.04 80.56 79.87 80.47 101,292 +0.13(+0.17%)
Oct 19, 2021 80.41 80.41 79.98 80.34 1,350,066 +0.34(+0.43%)
Oct 18, 2021 79.76 80.19 79.17 80.00 897,393 -0.19(-0.23%)
Oct 15, 2021 80.21 80.49 80.03 80.19 270,866 +0.19(+0.24%)
Oct 14, 2021 79.31 80.05 79.22 80.00 91,934 +1.66(+2.12%)
Oct 13, 2021 77.79 78.47 77.67 78.34 15,908 +0.54(+0.70%)
Oct 12, 2021 77.66 77.94 77.48 77.80 62,411 +0.21(+0.28%)
Oct 11, 2021 77.87 78.45 77.57 77.58 28,485 +0.30(+0.38%)
Oct 08, 2021 77.75 77.81 77.12 77.29 21,117 -0.09(-0.12%)
Oct 07, 2021 76.96 77.86 76.96 77.38 17,732 +0.98(+1.29%)
Oct 06, 2021 75.58 76.39 75.28 76.39 24,205 -0.17(-0.22%)
Oct 05, 2021 76.35 76.90 75.98 76.56 100,403 +0.31(+0.41%)
Oct 04, 2021 76.72 76.97 75.99 76.25 82,777 -0.50(-0.65%)
Oct 01, 2021 76.46 76.88 75.84 76.75 124,159 +0.53(+0.69%)
Sep 30, 2021 76.88 76.97 76.13 76.22 65,425 -0.20(-0.26%)
Sep 29, 2021 76.91 76.95 76.36 76.42 21,941 -0.27(-0.35%)
Sep 28, 2021 77.35 77.35 76.58 76.69 30,082 -1.49(-1.90%)
Sep 27, 2021 77.91 78.52 77.91 78.17 76,855 +0.20(+0.25%)
Sep 24, 2021 77.74 78.21 77.74 77.98 22,822 -0.63(-0.80%)
Sep 23, 2021 78.32 78.97 78.31 78.60 17,646 +0.98(+1.26%)
Sep 22, 2021 77.81 78.49 77.63 77.63 30,785 +0.51(+0.66%)
Sep 21, 2021 77.71 77.71 76.78 77.12 89,939 +0.34(+0.44%)
Sep 20, 2021 76.48 76.92 76.07 76.78 29,587 -1.81(-2.31%)
Sep 17, 2021 79.71 79.71 78.32 78.59 27,172 -2.18(-2.70%)
Sep 16, 2021 81.24 81.24 80.35 80.77 24,144 -1.14(-1.39%)
Sep 15, 2021 81.36 81.92 81.35 81.91 41,219 +0.66(+0.81%)
Sep 14, 2021 82.33 82.33 81.19 81.25 24,153 -0.74(-0.90%)
Sep 13, 2021 82.50 82.50 81.72 81.99 24,147 +0.39(+0.48%)
Sep 10, 2021 82.28 82.37 81.61 81.61 20,061 -0.04(-0.05%)
Sep 09, 2021 81.56 81.99 81.46 81.65 17,503 -0.01(-0.01%)
Sep 08, 2021 82.16 82.20 81.54 81.65 15,848 -0.99(-1.19%)
Sep 07, 2021 82.77 82.84 82.45 82.64 14,629 -0.49(-0.59%)
Sep 03, 2021 83.15 83.47 82.98 83.13 24,222 +0.45(+0.54%)
Sep 02, 2021 82.55 82.98 82.55 82.68 32,876 +0.34(+0.41%)
Sep 01, 2021 82.26 82.59 81.86 82.34 30,526 -0.18(-0.22%)
Aug 31, 2021 82.70 82.70 82.26 82.52 16,921 -0.39(-0.47%)
Aug 30, 2021 83.10 83.10 82.75 82.91 25,980 +0.23(+0.28%)
Aug 27, 2021 81.62 82.77 81.62 82.68 28,093 +1.44(+1.77%)
Aug 26, 2021 81.54 81.74 81.14 81.24 17,293 -0.75(-0.92%)
Aug 25, 2021 81.68 82.16 81.43 81.99 24,158 +0.27(+0.33%)
Aug 24, 2021 81.62 81.94 81.50 81.72 16,350 +0.65(+0.80%)
Aug 23, 2021 80.66 81.14 80.52 81.07 12,205 +0.81(+1.01%)
Aug 20, 2021 79.73 80.30 79.70 80.26 21,090 +0.35(+0.44%)
Aug 19, 2021 79.88 80.16 79.64 79.91 32,322 -1.59(-1.95%)
Aug 18, 2021 82.09 82.25 81.49 81.49 39,519 -1.06(-1.29%)
Aug 17, 2021 83.28 83.28 81.98 82.56 41,475 -1.26(-1.51%)
Aug 16, 2021 83.77 83.97 83.26 83.82 18,599 -0.85(-1.00%)
Aug 13, 2021 84.48 84.77 84.38 84.67 14,026 +0.35(+0.41%)
Aug 12, 2021 84.44 84.44 83.87 84.32 15,078 -0.13(-0.16%)
Aug 11, 2021 84.18 84.46 83.98 84.46 25,780 +0.78(+0.93%)
Aug 10, 2021 82.80 83.77 82.73 83.68 27,546 +0.95(+1.15%)
Aug 09, 2021 82.81 82.96 82.52 82.73 8,303 -0.21(-0.26%)
Aug 06, 2021 82.95 83.06 82.67 82.94 13,411 -0.00(-0.00%)
Aug 05, 2021 83.36 83.40 82.85 82.94 27,479 -0.43(-0.52%)
Aug 04, 2021 83.87 83.98 83.33 83.37 45,801 -0.52(-0.62%)
Aug 03, 2021 83.20 83.98 82.84 83.89 52,374 +0.93(+1.12%)
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.