Indicators

Global Materials Ishares ETF (NY: MXI )

88.76 +0.24 (+0.27%)

Streaming Delayed Price Updated: 12:36 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.38	45.38	44.93	45.13	51,673	-0.37(-0.81%)
Apr 27, 2012	45.59	45.60	45.27	45.50	36,047	+0.32(+0.71%)
Apr 26, 2012	44.80	45.27	44.80	45.18	121,567	-0.04(-0.08%)
Apr 25, 2012	44.88	45.23	44.80	45.22	26,516	+0.94(+2.12%)
Apr 24, 2012	44.13	44.39	43.99	44.28	77,709	+0.05(+0.12%)
Apr 23, 2012	44.22	44.23	43.69	44.23	36,996	-0.92(-2.04%)
Apr 20, 2012	45.19	45.38	45.11	45.15	39,314	+0.18(+0.40%)
Apr 19, 2012	45.06	45.37	44.66	44.97	193,231	-0.12(-0.26%)
Apr 18, 2012	45.06	45.31	44.93	45.08	47,172	-0.09(-0.21%)
Apr 17, 2012	44.82	45.36	44.75	45.18	46,354	+0.76(+1.72%)
Apr 16, 2012	44.63	44.63	44.23	44.42	31,387	+0.15(+0.33%)
Apr 13, 2012	44.71	44.81	44.26	44.27	131,559	-0.93(-2.06%)
Apr 12, 2012	44.16	45.26	44.16	45.20	125,379	+1.50(+3.43%)
Apr 11, 2012	44.09	44.09	43.68	43.70	22,918	+0.37(+0.86%)
Apr 10, 2012	43.88	44.01	43.17	43.33	64,518	-0.79(-1.80%)
Apr 09, 2012	44.08	44.27	43.87	44.12	67,519	-0.40(-0.90%)
Apr 05, 2012	44.56	44.96	44.41	44.52	64,234	-0.18(-0.41%)
Apr 04, 2012	44.86	44.95	44.49	44.71	95,710	-1.12(-2.44%)
Apr 03, 2012	46.44	46.44	45.54	45.83	147,288	-0.81(-1.73%)

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.