Indicators

Global Materials Ishares ETF (NY: MXI )

88.96 UNCHANGED

Streaming Delayed 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 (%)
Feb 27, 2009	22.72	23.27	22.35	22.93	0	+0.00(+0.00%)
Feb 26, 2009	23.42	23.61	22.92	22.93	28,868	-0.13(-0.58%)
Feb 25, 2009	23.42	23.51	22.86	23.06	22,717	-0.52(-2.22%)
Feb 24, 2009	22.99	23.72	22.74	23.58	40,586	+0.76(+3.34%)
Feb 23, 2009	24.09	24.33	22.79	22.82	88,262	-1.30(-5.39%)
Feb 20, 2009	23.65	24.29	23.55	24.12	124,228	-0.15(-0.60%)
Feb 19, 2009	24.86	25.33	24.27	24.27	62,452	-0.32(-1.31%)
Feb 18, 2009	24.69	24.98	24.14	24.59	41,505	+0.06(+0.23%)
Feb 17, 2009	25.41	25.41	24.53	24.54	69,627	-1.67(-6.38%)
Feb 13, 2009	26.05	26.43	25.98	26.21	33,284	+0.03(+0.11%)
Feb 12, 2009	25.95	26.21	25.33	26.18	97,599	+0.01(+0.03%)
Feb 11, 2009	26.32	26.73	25.86	26.17	83,038	+0.15(+0.56%)
Feb 10, 2009	27.46	27.47	25.86	26.02	108,628	-1.59(-5.75%)
Feb 09, 2009	27.81	28.07	27.37	27.61	121,803	+0.07(+0.25%)
Feb 06, 2009	26.93	27.96	26.58	27.54	110,417	+0.97(+3.66%)
Feb 05, 2009	25.91	26.60	25.54	26.57	247,730	+1.10(+4.34%)
Feb 04, 2009	25.08	26.07	25.08	25.46	444,349	+0.64(+2.56%)
Feb 03, 2009	24.28	24.94	24.28	24.83	1,098,846	+0.42(+1.72%)

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.