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 (%)
Nov 30, 2016 43.98 44.05 43.72 43.89 91,007 +0.04(+0.09%)
Nov 29, 2016 43.63 43.95 43.52 43.85 28,292 -0.07(-0.16%)
Nov 28, 2016 43.95 44.00 43.76 43.92 38,899 -0.14(-0.31%)
Nov 25, 2016 44.06 44.07 43.95 44.06 17,083 +0.22(+0.49%)
Nov 23, 2016 43.84 43.84 43.84 0 -0.08(-0.18%)
Nov 22, 2016 43.56 43.92 43.55 43.92 147,221 +0.77(+1.78%)
Nov 21, 2016 42.95 43.23 42.95 43.15 54,954 +0.48(+1.12%)
Nov 18, 2016 42.83 42.83 42.57 42.67 44,984 -0.45(-1.04%)
Nov 17, 2016 43.26 43.29 43.02 43.12 23,653 +0.10(+0.22%)
Nov 16, 2016 42.99 43.08 42.91 43.03 25,477 -0.42(-0.98%)
Nov 15, 2016 43.15 43.45 42.68 43.45 28,225 -0.03(-0.07%)
Nov 14, 2016 43.38 43.60 43.31 43.48 17,020 +0.10(+0.24%)
Nov 11, 2016 43.95 43.97 43.20 43.38 37,666 -0.73(-1.65%)
Nov 10, 2016 44.23 44.47 43.95 44.11 20,770 +0.22(+0.49%)
Nov 09, 2016 43.11 43.95 43.11 43.89 51,566 +0.67(+1.56%)
Nov 08, 2016 42.79 43.38 42.79 43.22 25,805 +0.38(+0.89%)
Nov 07, 2016 42.61 42.87 42.61 42.83 13,620 +0.64(+1.52%)
Nov 04, 2016 42.14 42.35 42.02 42.19 10,389 -0.06(-0.13%)
Nov 03, 2016 42.30 42.43 42.21 42.25 21,040 -0.04(-0.09%)
Nov 02, 2016 42.53 42.55 42.29 42.29 14,767 -0.26(-0.62%)
Nov 01, 2016 42.84 42.90 42.37 42.55 141,886 -0.14(-0.34%)
Oct 31, 2016 42.51 42.75 42.49 42.70 72,700 +0.24(+0.56%)
Oct 28, 2016 42.36 42.61 42.36 42.46 17,304 +0.19(+0.45%)
Oct 27, 2016 42.56 42.56 42.24 42.27 12,474 -0.15(-0.35%)
Oct 26, 2016 42.41 42.58 42.38 42.42 8,145 -0.26(-0.61%)
Oct 25, 2016 42.71 42.76 42.51 42.67 34,453 +0.21(+0.49%)
Oct 24, 2016 42.64 42.67 42.37 42.47 50,124 -0.09(-0.21%)
Oct 21, 2016 42.28 42.55 42.28 42.55 5,468 +0.09(+0.21%)
Oct 20, 2016 42.34 42.51 42.23 42.47 27,226 -0.04(-0.09%)
Oct 19, 2016 42.23 42.51 42.23 42.51 5,460 +0.30(+0.70%)
Oct 18, 2016 42.11 42.24 42.03 42.21 164,645 +0.67(+1.62%)
Oct 17, 2016 41.52 41.65 41.52 41.54 30,030 +0.05(+0.12%)
Oct 14, 2016 41.84 41.89 41.49 41.49 106,005 -0.02(-0.04%)
Oct 13, 2016 41.26 41.59 41.07 41.51 5,214 -0.34(-0.80%)
Oct 12, 2016 41.84 41.91 41.71 41.84 36,596 +0.05(+0.11%)
Oct 11, 2016 42.17 42.17 41.69 41.80 46,045 -0.61(-1.43%)
Oct 10, 2016 42.37 42.54 42.37 42.40 7,323 +0.28(+0.66%)
Oct 07, 2016 42.25 42.54 41.87 42.12 17,947 -0.34(-0.79%)
Oct 06, 2016 42.31 42.46 42.28 42.46 68,856 -0.03(-0.08%)
Oct 05, 2016 42.31 42.53 42.31 42.49 90,061 +0.31(+0.74%)
Oct 04, 2016 42.59 42.72 42.07 42.18 21,297 -0.47(-1.11%)
Oct 03, 2016 42.79 42.79 42.55 42.65 159,572 -0.11(-0.26%)
Sep 30, 2016 42.64 42.84 42.52 42.76 7,137 +0.25(+0.58%)
Sep 29, 2016 42.79 42.89 42.33 42.51 13,516 -0.22(-0.51%)
Sep 28, 2016 42.35 42.77 42.23 42.73 7,587 +0.64(+1.52%)
Sep 27, 2016 41.83 42.13 41.80 42.09 15,486 +0.11(+0.27%)
Sep 26, 2016 42.00 42.14 41.95 41.98 77,097 -0.26(-0.62%)
Sep 23, 2016 42.38 42.48 42.23 42.24 10,140 -0.28(-0.66%)
Sep 22, 2016 42.67 42.81 42.43 42.52 12,253 +0.45(+1.06%)
Sep 21, 2016 41.62 42.16 41.49 42.07 6,111 +0.96(+2.33%)
Sep 20, 2016 41.37 41.42 41.12 41.12 10,968 -0.00(-0.01%)
Sep 19, 2016 41.14 41.28 41.02 41.12 8,139 +0.35(+0.85%)
Sep 16, 2016 40.85 40.91 40.68 40.77 5,990 -0.50(-1.20%)
Sep 15, 2016 41.08 41.28 41.08 41.27 2,122 +0.43(+1.06%)
Sep 14, 2016 40.84 41.12 40.78 40.84 9,991 +0.02(+0.06%)
Sep 13, 2016 41.28 41.36 40.72 40.81 8,415 -0.94(-2.26%)
Sep 12, 2016 40.99 41.79 40.98 41.76 12,243 +0.29(+0.69%)
Sep 09, 2016 42.33 42.33 41.46 41.47 30,139 -1.16(-2.72%)
Sep 08, 2016 42.84 42.85 42.58 42.63 11,818 -0.38(-0.87%)
Sep 07, 2016 43.13 43.13 42.85 43.00 28,324 -0.04(-0.09%)
Sep 06, 2016 42.67 43.04 42.67 43.04 63,301 +0.39(+0.92%)
Sep 02, 2016 42.39 42.65 42.65 42.65 51,660 +0.39(+0.93%)
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.