Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 75.10 75.10 73.72 73.91 214,834 -1.60(-2.12%)
Feb 25, 2021 77.36 77.42 75.28 75.51 204,514 -1.71(-2.22%)
Feb 24, 2021 76.28 77.32 76.08 77.22 143,954 +0.86(+1.13%)
Feb 23, 2021 76.17 76.56 75.07 76.36 51,893 -0.05(-0.07%)
Feb 22, 2021 75.99 76.77 75.89 76.41 109,969 +0.45(+0.59%)
Feb 19, 2021 75.55 76.14 75.55 75.96 63,319 +0.90(+1.20%)
Feb 18, 2021 75.31 75.33 74.56 75.06 70,257 -0.41(-0.54%)
Feb 17, 2021 75.70 75.70 75.05 75.47 102,449 -0.35(-0.47%)
Feb 16, 2021 75.87 76.26 75.80 75.82 97,679 +0.76(+1.01%)
Feb 12, 2021 74.25 75.09 74.21 75.06 33,468 +0.45(+0.60%)
Feb 11, 2021 74.77 74.92 74.15 74.61 84,406 +0.25(+0.34%)
Feb 10, 2021 75.08 75.08 73.93 74.36 69,713 -0.07(-0.10%)
Feb 09, 2021 74.44 74.54 74.05 74.43 75,076 +0.00(+0.00%)
Feb 08, 2021 74.30 74.59 74.22 74.43 43,413 +0.86(+1.17%)
Feb 05, 2021 73.11 73.57 72.89 73.57 77,453 +0.97(+1.34%)
Feb 04, 2021 72.50 72.71 72.28 72.60 35,556 -0.31(-0.42%)
Feb 03, 2021 72.87 72.95 72.66 72.91 29,932 +0.18(+0.25%)
Feb 02, 2021 72.58 72.77 72.19 72.73 38,528 +0.27(+0.37%)
Feb 01, 2021 72.43 72.46 71.70 72.46 60,561 +1.27(+1.79%)
Jan 29, 2021 72.31 72.34 70.93 71.19 183,626 -1.60(-2.20%)
Jan 28, 2021 72.51 73.04 72.29 72.79 59,255 +1.14(+1.59%)
Jan 27, 2021 72.21 72.54 71.11 71.65 61,771 -2.55(-3.43%)
Jan 26, 2021 74.76 74.79 74.16 74.19 66,400 -0.24(-0.32%)
Jan 25, 2021 74.44 74.51 73.41 74.43 51,176 -0.42(-0.57%)
Jan 22, 2021 74.33 74.94 74.26 74.86 56,761 -0.60(-0.80%)
Jan 21, 2021 76.01 76.10 75.27 75.46 88,944 -0.42(-0.56%)
Jan 20, 2021 75.80 75.90 75.43 75.88 121,743 +0.65(+0.87%)
Jan 19, 2021 75.39 75.47 74.85 75.23 227,084 +0.34(+0.46%)
Jan 15, 2021 75.40 75.40 74.23 74.88 86,838 -1.78(-2.32%)
Jan 14, 2021 76.38 76.98 76.38 76.66 72,662 +0.48(+0.63%)
Jan 13, 2021 76.84 76.95 76.09 76.18 154,038 -0.84(-1.09%)
Jan 12, 2021 76.22 77.04 76.03 77.02 63,756 +0.73(+0.96%)
Jan 11, 2021 75.61 76.55 75.61 76.29 41,369 -0.95(-1.23%)
Jan 08, 2021 77.48 77.48 76.33 77.23 34,373 -0.10(-0.13%)
Jan 07, 2021 76.89 77.39 76.70 77.33 90,524 +1.12(+1.47%)
Jan 06, 2021 74.94 76.54 74.87 76.21 184,778 +2.10(+2.83%)
Jan 05, 2021 73.09 74.33 73.08 74.11 28,173 +1.21(+1.66%)
Jan 04, 2021 73.68 73.94 72.61 72.90 118,332 +0.90(+1.25%)
Dec 31, 2020 72.00 72.00 72.00 18,894 -0.29(-0.40%)
Dec 30, 2020 72.06 72.52 72.06 72.29 18,894 +0.50(+0.70%)
Dec 29, 2020 72.35 72.35 71.62 71.79 20,534 +0.13(+0.19%)
Dec 28, 2020 72.18 72.23 71.59 71.65 23,042 +0.16(+0.23%)
Dec 24, 2020 71.46 71.49 71.25 71.49 4,862 +0.09(+0.12%)
Dec 23, 2020 71.38 71.56 71.28 71.41 22,302 +0.49(+0.69%)
Dec 22, 2020 71.19 71.19 70.68 70.92 27,123 -0.42(-0.58%)
Dec 21, 2020 70.48 71.53 70.26 71.34 54,351 -0.53(-0.74%)
Dec 18, 2020 72.00 72.00 71.56 71.87 23,631 +0.04(+0.06%)
Dec 17, 2020 71.98 72.11 71.71 71.82 16,310 +0.73(+1.03%)
Dec 16, 2020 71.14 71.25 70.69 71.09 29,128 +0.16(+0.22%)
Dec 15, 2020 70.27 70.95 70.22 70.93 35,169 +1.18(+1.69%)
Dec 14, 2020 70.74 70.76 69.74 69.75 24,855 -0.55(-0.78%)
Dec 11, 2020 70.11 70.36 69.88 70.30 21,414 -0.31(-0.44%)
Dec 10, 2020 70.24 70.87 70.24 70.61 42,638 +0.18(+0.26%)
Dec 09, 2020 70.85 70.85 69.96 70.43 23,252 -0.14(-0.20%)
Dec 08, 2020 70.00 70.61 70.00 70.57 27,748 +0.35(+0.50%)
Dec 07, 2020 70.34 70.55 70.01 70.22 207,118 -0.28(-0.40%)
Dec 04, 2020 69.90 70.50 69.90 70.50 34,285 +1.01(+1.45%)
Dec 03, 2020 69.73 69.94 69.32 69.49 51,114 +0.39(+0.57%)
Dec 02, 2020 69.11 69.42 69.08 69.09 24,707 -0.09(-0.13%)
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.