Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.41 47.76 47.41 47.54 22,604 -0.10(-0.22%)
Mar 30, 2017 47.61 47.89 47.61 47.64 23,060 -0.06(-0.13%)
Mar 29, 2017 47.42 47.71 47.42 47.71 10,941 +0.13(+0.27%)
Mar 28, 2017 47.30 47.64 47.30 47.58 7,459 +0.35(+0.75%)
Mar 27, 2017 46.70 47.28 46.70 47.22 10,370 -0.04(-0.08%)
Mar 24, 2017 47.56 47.56 47.18 47.26 35,527 -0.14(-0.30%)
Mar 23, 2017 47.42 47.48 47.30 47.41 29,817 +0.01(+0.02%)
Mar 22, 2017 47.22 47.41 47.03 47.40 10,810 +0.11(+0.24%)
Mar 21, 2017 48.19 48.19 47.26 47.29 21,681 -0.69(-1.43%)
Mar 20, 2017 47.84 48.01 47.83 47.97 8,363 +0.10(+0.21%)
Mar 17, 2017 47.86 48.03 47.86 47.87 12,891 +0.11(+0.24%)
Mar 16, 2017 48.06 48.14 47.75 47.76 575,535 +0.11(+0.24%)
Mar 15, 2017 46.82 47.69 46.71 47.65 25,859 +1.14(+2.46%)
Mar 14, 2017 46.50 46.68 46.44 46.51 27,392 -0.35(-0.75%)
Mar 13, 2017 46.76 46.92 46.76 46.85 31,697 +0.30(+0.64%)
Mar 10, 2017 46.55 46.57 46.35 46.56 18,490 +0.26(+0.57%)
Mar 09, 2017 46.45 46.55 46.16 46.29 62,781 -0.21(-0.46%)
Mar 08, 2017 46.72 46.84 46.50 46.50 64,425 -0.28(-0.59%)
Mar 07, 2017 47.01 47.01 46.78 46.78 35,254 -0.31(-0.65%)
Mar 06, 2017 47.14 47.14 46.94 47.09 71,567 -0.39(-0.81%)
Mar 03, 2017 47.33 47.50 47.18 47.47 956,111 +0.19(+0.41%)
Mar 02, 2017 47.81 47.87 47.28 47.28 14,824 -0.65(-1.36%)
Mar 01, 2017 47.54 48.03 47.54 47.93 18,864 +0.85(+1.80%)
Feb 28, 2017 47.14 47.33 46.98 47.08 27,255 -0.12(-0.25%)
Feb 27, 2017 47.26 47.52 47.19 47.20 23,447 -0.06(-0.12%)
Feb 24, 2017 47.17 47.39 47.04 47.26 45,516 -0.47(-0.99%)
Feb 23, 2017 48.48 48.48 47.70 47.73 77,906 -0.35(-0.72%)
Feb 22, 2017 47.89 48.13 47.87 48.07 67,026 -0.12(-0.25%)
Feb 21, 2017 48.08 48.27 47.99 48.20 49,845 +0.26(+0.55%)
Feb 17, 2017 47.93 47.93 47.93 0 -0.27(-0.57%)
Feb 16, 2017 48.15 48.29 48.11 48.20 18,659 -0.09(-0.18%)
Feb 15, 2017 48.08 48.29 47.99 48.29 7,286 +0.12(+0.26%)
Feb 14, 2017 48.24 48.24 47.88 48.17 10,061 -0.20(-0.41%)
Feb 13, 2017 48.13 48.44 48.13 48.36 32,633 +0.59(+1.24%)
Feb 10, 2017 47.40 47.84 47.40 47.77 13,577 +0.63(+1.34%)
Feb 09, 2017 47.13 47.18 47.00 47.14 19,945 +0.01(+0.02%)
Feb 08, 2017 47.05 47.20 46.95 47.13 9,932 -0.05(-0.10%)
Feb 07, 2017 47.23 47.33 47.12 47.18 37,246 -0.01(-0.02%)
Feb 06, 2017 47.18 47.25 47.06 47.18 28,574 -0.25(-0.52%)
Feb 03, 2017 47.55 47.58 47.35 47.43 19,730 -0.33(-0.69%)
Feb 02, 2017 47.90 47.92 47.72 47.76 41,365 -0.12(-0.25%)
Feb 01, 2017 47.79 47.97 47.57 47.88 20,927 +0.38(+0.79%)
Jan 31, 2017 47.61 47.64 47.36 47.50 30,060 +0.06(+0.14%)
Jan 30, 2017 47.69 47.69 47.31 47.44 26,219 -0.51(-1.07%)
Jan 27, 2017 48.05 48.05 47.82 47.95 35,969 -0.10(-0.20%)
Jan 26, 2017 48.07 48.20 47.93 48.05 20,041 -0.28(-0.58%)
Jan 25, 2017 48.08 48.33 47.99 48.33 44,791 +0.39(+0.82%)
Jan 24, 2017 47.36 48.03 47.36 47.94 109,893 +0.88(+1.88%)
Jan 23, 2017 46.81 47.08 46.74 47.05 16,989 +0.43(+0.93%)
Jan 20, 2017 46.37 46.64 46.37 46.62 21,322 +0.36(+0.78%)
Jan 19, 2017 46.37 46.37 46.08 46.26 16,552 -0.10(-0.23%)
Jan 18, 2017 46.27 46.53 46.16 46.36 91,008 +0.12(+0.26%)
Jan 17, 2017 46.25 46.33 46.15 46.24 37,011 -0.06(-0.14%)
Jan 13, 2017 46.31 46.31 46.31 0 +0.10(+0.23%)
Jan 12, 2017 46.22 46.24 46.03 46.20 5,522 +0.17(+0.37%)
Jan 11, 2017 45.64 46.04 45.58 46.04 31,385 +0.66(+1.45%)
Jan 10, 2017 45.27 45.49 45.23 45.38 29,751 +0.47(+1.04%)
Jan 09, 2017 44.85 45.14 44.85 44.91 9,163 -0.03(-0.07%)
Jan 06, 2017 45.04 45.06 44.89 44.94 14,220 -0.31(-0.67%)
Jan 05, 2017 44.98 45.25 44.97 45.25 5,795 +0.34(+0.75%)
Jan 04, 2017 44.53 44.91 44.53 44.91 55,004 +0.54(+1.21%)
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.