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 79.49 79.65 79.21 79.44 73,787 -0.72(-0.89%)
Oct 28, 2021 79.78 80.31 79.78 80.16 16,875 +0.47(+0.58%)
Oct 27, 2021 80.17 80.35 79.69 79.69 27,991 -0.77(-0.96%)
Oct 26, 2021 80.75 80.46 25,295 +0.04(+0.06%)
Oct 25, 2021 80.18 80.64 80.18 80.42 22,905 +0.61(+0.76%)
Oct 22, 2021 79.77 80.33 79.47 79.81 42,010 +0.27(+0.34%)
Oct 21, 2021 79.72 79.72 79.13 79.54 47,604 -0.90(-1.12%)
Oct 20, 2021 80.00 80.53 79.84 80.44 101,331 +0.13(+0.17%)
Oct 19, 2021 80.38 80.38 79.95 80.31 1,350,592 +0.34(+0.43%)
Oct 18, 2021 79.73 80.16 79.14 79.97 897,743 -0.19(-0.23%)
Oct 15, 2021 80.17 80.46 80.00 80.16 270,971 +0.19(+0.23%)
Oct 14, 2021 79.28 80.02 79.19 79.97 91,969 +1.66(+2.12%)
Oct 13, 2021 77.76 78.44 77.64 78.31 15,915 +0.54(+0.70%)
Oct 12, 2021 77.63 77.91 77.45 77.77 62,436 +0.21(+0.28%)
Oct 11, 2021 77.84 78.42 77.54 77.55 28,496 +0.29(+0.38%)
Oct 08, 2021 77.72 77.78 77.09 77.26 21,125 -0.09(-0.12%)
Oct 07, 2021 76.93 77.83 76.93 77.35 17,739 +0.98(+1.29%)
Oct 06, 2021 75.55 76.36 75.25 76.36 24,214 -0.17(-0.22%)
Oct 05, 2021 76.32 76.87 75.95 76.53 100,442 +0.31(+0.41%)
Oct 04, 2021 76.69 76.94 75.96 76.22 82,809 -0.50(-0.65%)
Oct 01, 2021 76.43 76.85 75.81 76.72 124,208 +0.53(+0.69%)
Sep 30, 2021 76.85 76.94 76.10 76.19 65,451 -0.20(-0.26%)
Sep 29, 2021 76.88 76.92 76.33 76.39 21,949 -0.27(-0.35%)
Sep 28, 2021 77.32 77.32 76.55 76.66 30,093 -1.48(-1.90%)
Sep 27, 2021 77.88 78.49 77.88 78.14 76,885 +0.20(+0.25%)
Sep 24, 2021 77.71 78.18 77.71 77.95 22,831 -0.63(-0.80%)
Sep 23, 2021 78.29 78.94 78.28 78.57 17,653 +0.97(+1.26%)
Sep 22, 2021 77.78 78.46 77.60 77.60 30,797 +0.51(+0.66%)
Sep 21, 2021 77.68 77.68 76.75 77.09 89,974 +0.34(+0.44%)
Sep 20, 2021 76.45 76.89 76.04 76.75 29,598 -1.81(-2.31%)
Sep 17, 2021 79.68 79.68 78.29 78.56 27,182 -2.18(-2.70%)
Sep 16, 2021 81.21 81.21 80.32 80.74 24,154 -1.14(-1.39%)
Sep 15, 2021 81.33 81.89 81.32 81.88 41,235 +0.66(+0.81%)
Sep 14, 2021 82.30 82.30 81.16 81.22 24,163 -0.74(-0.90%)
Sep 13, 2021 82.47 82.47 81.69 81.96 24,156 +0.39(+0.48%)
Sep 10, 2021 82.25 82.34 81.57 81.57 20,069 -0.04(-0.05%)
Sep 09, 2021 81.52 81.95 81.43 81.62 17,510 -0.01(-0.01%)
Sep 08, 2021 82.13 82.16 81.51 81.62 15,854 -0.99(-1.19%)
Sep 07, 2021 82.74 82.81 82.42 82.61 14,635 -0.49(-0.59%)
Sep 03, 2021 83.12 83.44 82.95 83.10 24,231 +0.45(+0.54%)
Sep 02, 2021 82.52 82.95 82.52 82.65 32,888 +0.34(+0.41%)
Sep 01, 2021 82.23 82.56 81.83 82.31 30,538 -0.18(-0.22%)
Aug 31, 2021 82.67 82.67 82.23 82.49 16,927 -0.39(-0.47%)
Aug 30, 2021 83.07 83.07 82.72 82.88 25,991 +0.23(+0.28%)
Aug 27, 2021 81.59 82.74 81.59 82.65 28,104 +1.44(+1.77%)
Aug 26, 2021 81.51 81.70 81.10 81.21 17,300 -0.75(-0.92%)
Aug 25, 2021 81.65 82.12 81.40 81.96 24,167 +0.27(+0.33%)
Aug 24, 2021 81.59 81.90 81.47 81.69 16,356 +0.65(+0.80%)
Aug 23, 2021 80.63 81.11 80.49 81.04 12,210 +0.81(+1.01%)
Aug 20, 2021 79.70 80.27 79.67 80.23 21,098 +0.35(+0.44%)
Aug 19, 2021 79.85 80.13 79.61 79.87 32,335 -1.59(-1.95%)
Aug 18, 2021 82.06 82.22 81.46 81.46 39,534 -1.06(-1.29%)
Aug 17, 2021 83.25 83.25 81.95 82.53 41,491 -1.26(-1.51%)
Aug 16, 2021 83.73 83.94 83.22 83.79 18,607 -0.85(-1.00%)
Aug 13, 2021 84.45 84.73 84.35 84.64 14,032 +0.35(+0.41%)
Aug 12, 2021 84.40 84.40 83.83 84.29 15,084 -0.13(-0.16%)
Aug 11, 2021 84.15 84.43 83.95 84.42 25,790 +0.78(+0.93%)
Aug 10, 2021 82.77 83.73 82.70 83.64 27,557 +0.95(+1.15%)
Aug 09, 2021 82.78 82.93 82.49 82.70 8,306 -0.21(-0.26%)
Aug 06, 2021 82.92 83.03 82.64 82.91 13,416 -0.00(-0.00%)
Aug 05, 2021 83.33 83.37 82.82 82.91 27,490 -0.43(-0.52%)
Aug 04, 2021 83.84 83.95 83.30 83.34 45,818 -0.52(-0.62%)
Aug 03, 2021 83.17 83.95 82.80 83.86 52,394 +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.