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 (%)
Apr 29, 2011 54.61 55.01 54.45 54.94 100,287 +0.34(+0.63%)
Apr 28, 2011 54.53 54.72 54.22 54.60 116,084 +0.02(+0.04%)
Apr 27, 2011 54.30 54.62 53.68 54.58 104,249 +0.20(+0.36%)
Apr 26, 2011 54.18 54.41 53.92 54.38 75,590 +0.31(+0.57%)
Apr 25, 2011 54.43 54.43 53.84 54.07 43,417 -0.36(-0.66%)
Apr 21, 2011 54.58 54.60 54.18 54.43 93,358 +0.78(+1.45%)
Apr 20, 2011 53.82 53.89 53.56 53.65 87,648 +1.15(+2.20%)
Apr 19, 2011 52.07 52.50 51.92 52.50 103,165 +0.78(+1.51%)
Apr 18, 2011 51.76 51.92 51.11 51.72 116,674 -1.12(-2.13%)
Apr 15, 2011 52.64 52.92 52.51 52.84 54,106 +0.02(+0.04%)
Apr 14, 2011 52.49 52.95 52.21 52.82 59,673 +0.20(+0.39%)
Apr 13, 2011 53.28 53.28 52.31 52.62 303,882 +0.04(+0.08%)
Apr 12, 2011 52.81 53.11 52.42 52.57 128,988 -1.14(-2.13%)
Apr 11, 2011 54.20 54.41 53.42 53.72 120,093 -0.34(-0.62%)
Apr 08, 2011 54.14 54.36 53.67 54.06 196,881 +0.70(+1.31%)
Apr 07, 2011 53.63 53.85 53.13 53.36 66,665 -0.33(-0.62%)
Apr 06, 2011 53.97 53.99 53.49 53.69 90,048 +0.18(+0.33%)
Apr 05, 2011 53.14 53.73 53.05 53.52 139,465 +0.23(+0.43%)
Apr 04, 2011 52.94 53.40 52.92 53.29 207,404 +0.48(+0.91%)
Apr 01, 2011 52.45 53.00 52.27 52.81 137,895 +0.37(+0.70%)
Mar 31, 2011 52.24 52.58 52.24 52.44 87,218 +0.24(+0.46%)
Mar 30, 2011 52.26 52.27 51.79 52.20 151,954 +0.76(+1.47%)
Mar 29, 2011 51.05 51.48 50.71 51.45 69,096 +0.61(+1.21%)
Mar 28, 2011 51.14 51.32 50.79 50.83 119,499 -0.24(-0.47%)
Mar 25, 2011 51.33 51.54 50.89 51.07 124,221 -0.19(-0.37%)
Mar 24, 2011 51.19 51.40 50.82 51.26 72,556 +0.55(+1.08%)
Mar 23, 2011 50.25 50.86 49.84 50.71 152,458 +0.58(+1.16%)
Mar 22, 2011 50.30 50.41 49.84 50.13 82,047 -0.17(-0.34%)
Mar 21, 2011 50.23 50.36 50.09 50.30 146,895 +0.90(+1.82%)
Mar 18, 2011 49.69 49.85 49.25 49.40 125,446 +0.82(+1.68%)
Mar 17, 2011 48.65 48.91 48.35 48.58 136,334 +1.41(+3.00%)
Mar 16, 2011 48.40 48.66 46.76 47.17 300,674 -1.21(-2.50%)
Mar 15, 2011 48.03 48.66 47.96 48.38 244,890 -0.93(-1.90%)
Mar 14, 2011 49.37 49.43 48.83 49.31 124,835 -0.37(-0.75%)
Mar 11, 2011 48.90 49.89 48.85 49.68 118,279 +0.39(+0.78%)
Mar 10, 2011 49.80 49.85 49.21 49.30 297,748 -1.68(-3.30%)
Mar 09, 2011 51.46 51.46 50.89 50.98 174,053 -0.52(-1.01%)
Mar 08, 2011 51.39 51.69 50.89 51.50 92,536 -0.18(-0.35%)
Mar 07, 2011 52.52 52.72 51.41 51.68 61,354 -0.66(-1.27%)
Mar 04, 2011 52.79 52.80 52.10 52.34 74,867 -0.37(-0.69%)
Mar 03, 2011 52.63 52.81 52.37 52.71 98,505 +0.70(+1.34%)
Mar 02, 2011 51.94 52.24 51.60 52.01 63,128 +0.35(+0.68%)
Mar 01, 2011 52.40 52.69 51.65 51.66 120,361 -0.54(-1.04%)
Feb 28, 2011 52.16 52.44 51.92 52.20 136,124 +0.66(+1.28%)
Feb 25, 2011 51.39 51.65 51.36 51.54 165,659 +0.79(+1.57%)
Feb 24, 2011 50.87 51.25 50.27 50.75 73,216 -0.27(-0.52%)
Feb 23, 2011 51.09 51.29 50.36 51.01 242,419 -0.08(-0.17%)
Feb 22, 2011 51.92 52.18 50.96 51.10 113,882 -1.47(-2.79%)
Feb 18, 2011 52.76 52.88 52.44 52.57 74,695 -0.38(-0.72%)
Feb 17, 2011 52.62 52.95 52.35 52.95 74,243 +0.19(+0.36%)
Feb 16, 2011 52.52 52.79 52.33 52.76 89,905 +0.33(+0.62%)
Feb 15, 2011 52.73 52.84 52.34 52.43 90,079 -0.53(-1.00%)
Feb 14, 2011 52.57 52.96 52.56 52.96 134,478 +0.53(+1.02%)
Feb 11, 2011 52.03 52.52 51.80 52.43 96,523 +0.20(+0.38%)
Feb 10, 2011 51.71 52.29 51.60 52.23 95,745 -0.12(-0.23%)
Feb 09, 2011 52.61 52.78 52.10 52.35 209,994 -0.56(-1.06%)
Feb 08, 2011 52.71 52.92 52.38 52.91 83,233 +0.42(+0.80%)
Feb 07, 2011 52.56 52.75 52.39 52.49 142,715 +0.22(+0.43%)
Feb 04, 2011 52.40 52.40 51.94 52.26 68,147 +0.04(+0.07%)
Feb 03, 2011 51.95 52.28 51.46 52.23 113,281 +0.25(+0.47%)
Feb 02, 2011 51.93 52.19 51.79 51.98 262,230 +0.20(+0.38%)
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.