Indicators

Global Materials Ishares ETF (NY: MXI )

88.96 +0.44 (+0.50%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.39	43.09	42.24	42.68	89,526	-0.99(-2.26%)
Nov 27, 2009	41.58	43.66	41.54	43.66	143,474	-0.26(-0.59%)
Nov 25, 2009	43.33	43.92	43.22	43.92	102,442	+0.92(+2.13%)
Nov 24, 2009	43.14	43.27	42.66	43.01	123,834	-0.24(-0.55%)
Nov 23, 2009	42.99	43.77	42.99	43.24	156,868	+0.95(+2.25%)
Nov 20, 2009	42.17	42.52	41.80	42.29	103,510	-0.38(-0.89%)
Nov 19, 2009	42.77	42.84	41.89	42.67	157,647	-0.54(-1.25%)
Nov 18, 2009	43.32	43.62	42.95	43.21	165,120	-0.12(-0.27%)
Nov 17, 2009	42.75	43.34	42.47	43.32	433,699	-0.07(-0.17%)
Nov 16, 2009	43.24	43.64	42.75	43.40	175,475	+1.22(+2.88%)
Nov 13, 2009	41.54	42.40	41.47	42.18	101,374	+0.63(+1.51%)
Nov 12, 2009	42.11	42.38	41.43	41.55	172,110	-0.67(-1.59%)
Nov 11, 2009	42.85	42.85	41.98	42.22	151,200	+0.28(+0.67%)
Nov 10, 2009	41.63	42.01	41.40	41.94	230,470	-0.07(-0.17%)
Nov 09, 2009	41.12	42.07	41.12	42.01	175,292	+1.59(+3.93%)
Nov 06, 2009	40.01	40.70	39.86	40.43	180,772	+0.10(+0.26%)
Nov 05, 2009	39.93	40.38	39.62	40.32	202,603	+0.80(+2.04%)
Nov 04, 2009	39.47	40.10	39.26	39.52	235,639	+0.54(+1.40%)
Nov 03, 2009	38.01	39.05	37.68	38.97	162,385	+0.41(+1.07%)

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.