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 (%)
Dec 29, 2006 39.00 39.11 39.00 39.10 34,940 -0.01(-0.04%)
Dec 28, 2006 39.21 39.23 39.07 39.12 93,947 +0.12(+0.30%)
Dec 27, 2006 38.76 39.00 38.76 39.00 266,909 +0.51(+1.33%)
Dec 26, 2006 38.48 38.49 38.42 38.49 90,902 +0.15(+0.40%)
Dec 22, 2006 38.66 38.66 38.21 38.34 77,854 -0.12(-0.32%)
Dec 21, 2006 38.82 38.82 38.30 38.46 111,200 -0.52(-1.34%)
Dec 20, 2006 39.14 39.29 38.98 38.98 35,665 -0.10(-0.25%)
Dec 19, 2006 38.69 39.14 38.69 39.08 11,308 +0.25(+0.64%)
Dec 18, 2006 39.14 39.14 38.83 38.83 7,104 -0.31(-0.79%)
Dec 15, 2006 39.35 39.35 39.14 39.14 10,583 -0.10(-0.25%)
Dec 14, 2006 38.96 39.27 38.96 39.24 18,702 +0.40(+1.03%)
Dec 13, 2006 38.74 38.87 38.63 38.84 24,791 +0.09(+0.23%)
Dec 12, 2006 38.71 38.77 38.52 38.75 4,784 -0.12(-0.30%)
Dec 11, 2006 38.80 38.97 38.79 38.87 8,118 +0.17(+0.43%)
Dec 08, 2006 38.92 38.92 38.54 38.70 16,527 -0.21(-0.55%)
Dec 07, 2006 39.01 39.11 38.89 38.92 18,702 +0.09(+0.23%)
Dec 06, 2006 38.74 39.07 38.74 38.83 21,892 -0.14(-0.35%)
Dec 05, 2006 38.76 39.03 38.76 38.96 13,483 +0.30(+0.79%)
Dec 04, 2006 38.31 38.69 38.31 38.66 10,148 +0.58(+1.52%)
Dec 01, 2006 38.11 38.28 37.80 38.08 4,204 -0.09(-0.23%)
Nov 30, 2006 38.13 38.30 38.01 38.17 12,323 +0.21(+0.55%)
Nov 29, 2006 37.82 37.97 37.71 37.96 2,899 +0.63(+1.68%)
Nov 28, 2006 37.25 37.38 37.23 37.34 1,739 +0.12(+0.32%)
Nov 27, 2006 37.66 37.66 37.20 37.22 4,929 -0.42(-1.12%)
Nov 24, 2006 37.56 37.64 37.56 37.64 2,029 +0.03(+0.07%)
Nov 22, 2006 37.52 37.63 37.39 37.61 4,204 +0.43(+1.17%)
Nov 21, 2006 36.90 37.18 36.90 37.18 10,293 +0.49(+1.33%)
Nov 20, 2006 36.87 36.96 36.57 36.69 21,167 -0.07(-0.19%)
Nov 17, 2006 36.56 36.76 36.56 36.76 3,914 -0.20(-0.54%)
Nov 16, 2006 37.14 37.24 36.93 36.96 8,843 -0.14(-0.39%)
Nov 15, 2006 36.96 37.31 36.90 37.10 12,613 -0.17(-0.44%)
Nov 14, 2006 37.09 37.27 36.90 37.27 13,193 +0.08(+0.22%)
Nov 13, 2006 36.81 37.22 36.81 37.18 112,504 -0.17(-0.46%)
Nov 10, 2006 37.66 37.66 37.25 37.36 5,074 -0.10(-0.26%)
Nov 09, 2006 37.38 37.67 37.37 37.45 43,204 +0.08(+0.22%)
Nov 08, 2006 37.11 37.38 37.11 37.37 9,278 +0.05(+0.13%)
Nov 07, 2006 37.57 37.74 37.32 37.32 15,512 -0.08(-0.22%)
Nov 06, 2006 37.07 37.47 37.07 37.41 9,133 +0.59(+1.59%)
Nov 03, 2006 37.00 37.00 36.82 36.82 4,349 -0.14(-0.39%)
Nov 02, 2006 36.80 36.98 36.76 36.96 4,784 +0.23(+0.62%)
Nov 01, 2006 37.24 37.24 36.74 36.74 6,669 -0.06(-0.17%)
Oct 31, 2006 36.69 36.92 36.69 36.80 3,189 +0.07(+0.19%)
Oct 30, 2006 36.72 36.80 36.72 36.73 724 +0.12(+0.32%)
Oct 27, 2006 36.80 36.96 36.61 36.61 1,739 -0.32(-0.86%)
Oct 26, 2006 36.69 36.93 36.65 36.93 4,784 +0.36(+0.98%)
Oct 25, 2006 36.45 36.58 36.35 36.57 54,947 +0.26(+0.70%)
Oct 24, 2006 35.98 36.32 35.98 36.32 19,862 +0.19(+0.52%)
Oct 23, 2006 36.18 36.18 36.13 36.13 2,754 +0.02(+0.06%)
Oct 20, 2006 36.23 36.23 36.00 36.11 23,196 -0.12(-0.32%)
Oct 19, 2006 35.80 36.23 35.80 36.23 1,884 +0.59(+1.65%)
Oct 18, 2006 35.70 35.70 35.58 35.64 1,304 +0.02(+0.06%)
Oct 17, 2006 35.63 35.70 35.52 35.62 6,379 -0.37(-1.02%)
Oct 16, 2006 35.81 36.01 35.80 35.98 4,929 +0.46(+1.30%)
Oct 13, 2006 35.65 35.65 35.52 35.52 869 +0.38(+1.08%)
Oct 12, 2006 34.85 35.14 34.85 35.14 3,624 +0.33(+0.95%)
Oct 11, 2006 34.60 34.81 34.60 34.81 16,672 -0.08(-0.22%)
Oct 10, 2006 34.73 34.89 34.73 34.89 724 +0.15(+0.44%)
Oct 09, 2006 34.65 34.83 34.65 34.74 1,739 +0.23(+0.66%)
Oct 06, 2006 34.47 34.51 34.47 34.51 869 -0.21(-0.62%)
Oct 05, 2006 34.50 34.72 34.45 34.72 2,754 +0.46(+1.33%)
Oct 04, 2006 33.95 34.27 33.87 34.27 1,884 +0.12(+0.36%)
Oct 03, 2006 34.25 34.40 34.14 34.14 4,639 -0.52(-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.