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 39.01 39.12 39.01 39.12 34,926 -0.01(-0.04%)
Dec 28, 2006 39.23 39.24 39.09 39.13 93,910 +0.12(+0.30%)
Dec 27, 2006 38.78 39.01 38.78 39.01 266,805 +0.51(+1.33%)
Dec 26, 2006 38.50 38.51 38.43 38.50 90,867 +0.15(+0.40%)
Dec 22, 2006 38.68 38.68 38.23 38.35 77,824 -0.12(-0.32%)
Dec 21, 2006 38.83 38.83 38.32 38.48 111,156 -0.52(-1.34%)
Dec 20, 2006 39.16 39.31 39.00 39.00 35,651 -0.10(-0.25%)
Dec 19, 2006 38.71 39.16 38.71 39.10 11,304 +0.25(+0.64%)
Dec 18, 2006 39.16 39.16 38.85 38.85 7,101 -0.31(-0.79%)
Dec 15, 2006 39.37 39.37 39.16 39.16 10,579 -0.10(-0.25%)
Dec 14, 2006 38.97 39.29 38.97 39.26 18,695 +0.40(+1.03%)
Dec 13, 2006 38.76 38.89 38.65 38.85 24,781 +0.09(+0.23%)
Dec 12, 2006 38.72 38.79 38.54 38.77 4,782 -0.12(-0.30%)
Dec 11, 2006 38.81 38.99 38.80 38.88 8,115 +0.17(+0.43%)
Dec 08, 2006 38.94 38.94 38.55 38.72 16,521 -0.21(-0.55%)
Dec 07, 2006 39.03 39.12 38.91 38.93 18,695 +0.09(+0.23%)
Dec 06, 2006 38.76 39.08 38.76 38.84 21,883 -0.14(-0.35%)
Dec 05, 2006 38.78 39.05 38.78 38.98 13,477 +0.30(+0.78%)
Dec 04, 2006 38.32 38.71 38.32 38.68 10,144 +0.58(+1.52%)
Dec 01, 2006 38.12 38.30 37.81 38.10 4,202 -0.09(-0.23%)
Nov 30, 2006 38.14 38.32 38.03 38.19 12,318 +0.21(+0.55%)
Nov 29, 2006 37.83 37.99 37.72 37.98 2,898 +0.63(+1.68%)
Nov 28, 2006 37.26 37.39 37.24 37.35 1,739 +0.12(+0.32%)
Nov 27, 2006 37.67 37.67 37.21 37.23 4,927 -0.42(-1.12%)
Nov 24, 2006 37.57 37.65 37.57 37.65 2,028 +0.03(+0.07%)
Nov 22, 2006 37.54 37.65 37.41 37.63 4,202 +0.43(+1.17%)
Nov 21, 2006 36.92 37.19 36.92 37.19 10,289 +0.49(+1.33%)
Nov 20, 2006 36.88 36.98 36.58 36.70 21,158 -0.07(-0.19%)
Nov 17, 2006 36.58 36.77 36.57 36.77 3,912 -0.20(-0.54%)
Nov 16, 2006 37.16 37.25 36.94 36.97 8,840 -0.14(-0.39%)
Nov 15, 2006 36.97 37.32 36.92 37.12 12,608 -0.17(-0.44%)
Nov 14, 2006 37.10 37.28 36.92 37.28 13,188 +0.08(+0.22%)
Nov 13, 2006 36.83 37.23 36.83 37.20 112,461 -0.17(-0.46%)
Nov 10, 2006 37.67 37.67 37.26 37.37 5,072 -0.10(-0.26%)
Nov 09, 2006 37.40 37.68 37.39 37.47 43,187 +0.08(+0.22%)
Nov 08, 2006 37.12 37.40 37.12 37.39 9,275 +0.05(+0.13%)
Nov 07, 2006 37.59 37.76 37.34 37.34 15,506 -0.08(-0.22%)
Nov 06, 2006 37.09 37.49 37.09 37.42 9,130 +0.59(+1.59%)
Nov 03, 2006 37.01 37.01 36.83 36.83 4,347 -0.14(-0.39%)
Nov 02, 2006 36.81 37.00 36.77 36.98 4,782 +0.23(+0.62%)
Nov 01, 2006 37.25 37.25 36.75 36.75 6,666 -0.06(-0.17%)
Oct 31, 2006 36.71 36.94 36.70 36.81 3,188 +0.07(+0.19%)
Oct 30, 2006 36.73 36.82 36.73 36.74 724 +0.12(+0.32%)
Oct 27, 2006 36.81 36.98 36.63 36.63 1,739 -0.32(-0.86%)
Oct 26, 2006 36.70 36.94 36.67 36.94 4,782 +0.36(+0.98%)
Oct 25, 2006 36.47 36.60 36.36 36.58 54,926 +0.26(+0.70%)
Oct 24, 2006 36.00 36.33 36.00 36.33 19,854 +0.19(+0.52%)
Oct 23, 2006 36.19 36.20 36.14 36.14 2,753 +0.02(+0.06%)
Oct 20, 2006 36.25 36.25 36.02 36.12 23,187 -0.12(-0.32%)
Oct 19, 2006 35.81 36.24 35.81 36.24 1,884 +0.59(+1.65%)
Oct 18, 2006 35.72 35.72 35.59 35.65 1,304 +0.02(+0.06%)
Oct 17, 2006 35.64 35.72 35.54 35.63 6,376 -0.37(-1.02%)
Oct 16, 2006 35.83 36.03 35.82 36.00 4,927 +0.46(+1.30%)
Oct 13, 2006 35.67 35.67 35.54 35.54 869 +0.38(+1.08%)
Oct 12, 2006 34.86 35.16 34.86 35.16 3,623 +0.33(+0.95%)
Oct 11, 2006 34.62 34.83 34.62 34.83 16,666 -0.08(-0.22%)
Oct 10, 2006 34.74 34.90 34.74 34.90 724 +0.15(+0.44%)
Oct 09, 2006 34.67 34.85 34.67 34.75 1,739 +0.23(+0.66%)
Oct 06, 2006 34.48 34.52 34.48 34.52 869 -0.21(-0.62%)
Oct 05, 2006 34.51 34.74 34.46 34.74 2,753 +0.46(+1.33%)
Oct 04, 2006 33.96 34.28 33.88 34.28 1,884 +0.12(+0.36%)
Oct 03, 2006 34.26 34.42 34.16 34.16 4,637 -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.