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 (%)
Apr 30, 2007	45.12	45.44	44.77	44.82	39,627	-0.37(-0.82%)
Apr 27, 2007	44.91	45.45	44.19	45.19	89,984	-0.29(-0.65%)
Apr 26, 2007	45.65	45.65	45.29	45.48	49,641	-0.16(-0.35%)
Apr 25, 2007	45.49	45.79	45.44	45.65	73,246	+0.36(+0.80%)
Apr 24, 2007	45.40	45.41	45.09	45.28	14,878	-0.16(-0.35%)
Apr 23, 2007	45.44	45.66	45.40	45.44	36,051	-0.18(-0.40%)
Apr 20, 2007	45.51	45.70	45.51	45.62	18,883	+0.37(+0.82%)
Apr 19, 2007	44.77	45.38	44.74	45.25	60,514	-0.27(-0.58%)
Apr 18, 2007	45.58	45.73	45.46	45.52	61,515	-0.24(-0.52%)
Apr 17, 2007	45.79	45.92	45.59	45.76	55,221	-0.17(-0.37%)
Apr 16, 2007	45.72	45.93	45.60	45.92	47,495	+0.54(+1.19%)
Apr 13, 2007	45.23	45.46	45.02	45.39	36,337	+0.11(+0.25%)
Apr 12, 2007	44.96	45.39	44.76	45.27	46,351	+0.29(+0.65%)
Apr 11, 2007	45.33	45.37	44.56	44.98	58,940	-0.27(-0.59%)
Apr 10, 2007	45.16	45.27	44.98	45.25	25,607	+0.27(+0.61%)
Apr 09, 2007	45.01	45.08	44.76	44.97	65,092	+0.28(+0.63%)
Apr 05, 2007	44.56	44.72	44.51	44.69	78,825	+0.11(+0.25%)
Apr 04, 2007	44.34	44.71	44.34	44.58	52,502	+0.20(+0.46%)
Apr 03, 2007	44.12	44.53	44.06	44.38	596,558	+0.62(+1.42%)

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.