Indicators

Global Materials Ishares ETF (NY: MXI )

88.96 +0.44 (+0.50%)

Official Closing 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 26, 2021	76.11	76.11	74.70	74.90	211,987	-1.62(-2.12%)
Feb 25, 2021	78.40	78.46	76.29	76.52	201,804	-1.73(-2.22%)
Feb 24, 2021	77.30	78.36	77.10	78.26	142,047	+0.87(+1.13%)
Feb 23, 2021	77.20	77.58	76.08	77.38	51,206	-0.05(-0.07%)
Feb 22, 2021	77.01	77.80	76.91	77.44	108,512	+0.46(+0.59%)
Feb 19, 2021	76.57	77.16	76.57	76.98	62,480	+0.91(+1.20%)
Feb 18, 2021	76.32	76.34	75.56	76.07	69,326	-0.41(-0.54%)
Feb 17, 2021	76.72	76.72	76.06	76.48	101,092	-0.36(-0.47%)
Feb 16, 2021	76.89	77.29	76.82	76.84	96,385	+0.77(+1.01%)
Feb 12, 2021	75.24	76.09	75.21	76.07	33,025	+0.45(+0.60%)
Feb 11, 2021	75.77	75.93	75.14	75.61	83,287	+0.26(+0.34%)
Feb 10, 2021	76.08	76.08	74.92	75.36	68,790	-0.07(-0.10%)
Feb 09, 2021	75.44	75.54	75.05	75.43	74,081	+0.00(+0.00%)
Feb 08, 2021	75.30	75.59	75.22	75.43	42,838	+0.87(+1.17%)
Feb 05, 2021	74.10	74.56	73.87	74.56	76,427	+0.99(+1.34%)
Feb 04, 2021	73.48	73.68	73.25	73.58	35,085	-0.31(-0.42%)
Feb 03, 2021	73.84	73.92	73.64	73.89	29,535	+0.18(+0.25%)
Feb 02, 2021	73.56	73.75	73.15	73.71	38,018	+0.27(+0.37%)

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.