Indicators

Global Materials Ishares ETF (NY: MXI )

89.68 +0.65 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	47.79	48.06	47.79	47.85	36,908	+0.01(+0.02%)
Feb 27, 2014	47.57	47.87	47.45	47.84	46,660	+0.27(+0.56%)
Feb 26, 2014	47.71	47.91	47.42	47.58	785,775	-0.15(-0.31%)
Feb 25, 2014	47.85	48.00	47.68	47.72	36,033	-0.24(-0.50%)
Feb 24, 2014	48.02	48.19	47.96	47.96	10,657	+0.00(+0.00%)
Feb 21, 2014	48.08	48.19	47.96	47.96	27,599	-0.06(-0.13%)
Feb 20, 2014	47.54	48.03	47.49	48.03	19,121	+0.26(+0.54%)
Feb 19, 2014	47.94	48.27	47.74	47.77	91,767	-0.24(-0.49%)
Feb 18, 2014	48.14	48.14	47.80	48.00	25,025	+0.24(+0.49%)
Feb 14, 2014	47.52	47.77	47.77	47.77	61,470	+0.38(+0.80%)
Feb 13, 2014	46.63	47.42	46.63	47.39	21,149	+0.30(+0.63%)
Feb 12, 2014	47.13	47.26	47.07	47.09	138,974	+0.07(+0.15%)
Feb 11, 2014	46.29	47.08	46.29	47.02	43,693	+0.88(+1.91%)
Feb 10, 2014	46.06	46.23	46.06	46.14	48,922	-0.03(-0.07%)
Feb 07, 2014	45.74	46.17	45.65	46.17	43,323	+0.75(+1.66%)
Feb 06, 2014	44.87	45.44	44.87	45.41	62,444	+0.79(+1.77%)
Feb 05, 2014	44.42	44.71	44.23	44.62	50,859	+0.08(+0.19%)
Feb 04, 2014	44.20	44.71	44.20	44.54	73,652	+0.38(+0.86%)

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.