Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.03 -0.81 (-0.95%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 54.59 54.98 54.43 54.92 100,326 +0.34(+0.63%)
Apr 28, 2011 54.51 54.70 54.20 54.58 116,129 +0.02(+0.04%)
Apr 27, 2011 54.27 54.60 53.66 54.56 104,290 +0.20(+0.36%)
Apr 26, 2011 54.16 54.39 53.90 54.36 75,619 +0.31(+0.57%)
Apr 25, 2011 54.41 54.41 53.82 54.05 43,434 -0.36(-0.66%)
Apr 21, 2011 54.56 54.58 54.16 54.41 93,394 +0.78(+1.45%)
Apr 20, 2011 53.80 53.87 53.54 53.63 87,682 +1.15(+2.20%)
Apr 19, 2011 52.05 52.48 51.90 52.48 103,205 +0.78(+1.51%)
Apr 18, 2011 51.74 51.90 51.09 51.70 116,720 -1.12(-2.13%)
Apr 15, 2011 52.62 52.90 52.48 52.82 54,127 +0.02(+0.04%)
Apr 14, 2011 52.47 52.93 52.19 52.80 59,696 +0.20(+0.39%)
Apr 13, 2011 53.26 53.26 52.29 52.59 304,000 +0.04(+0.08%)
Apr 12, 2011 52.79 53.09 52.40 52.55 129,038 -1.14(-2.13%)
Apr 11, 2011 54.18 54.39 53.40 53.70 120,139 -0.34(-0.62%)
Apr 08, 2011 54.12 54.34 53.65 54.04 196,958 +0.70(+1.31%)
Apr 07, 2011 53.61 53.83 53.11 53.34 66,691 -0.33(-0.62%)
Apr 06, 2011 53.94 53.97 53.47 53.67 90,083 +0.18(+0.33%)
Apr 05, 2011 53.12 53.71 53.03 53.49 139,520 +0.23(+0.43%)
Apr 04, 2011 52.92 53.38 52.90 53.27 207,484 +0.48(+0.91%)
Apr 01, 2011 52.43 52.97 52.25 52.78 137,949 +0.37(+0.70%)
Mar 31, 2011 52.22 52.56 52.22 52.42 87,252 +0.24(+0.46%)
Mar 30, 2011 52.24 52.25 51.77 52.18 152,013 +0.76(+1.47%)
Mar 29, 2011 51.03 51.46 50.69 51.43 69,123 +0.61(+1.21%)
Mar 28, 2011 51.12 51.30 50.77 50.81 119,546 -0.24(-0.47%)
Mar 25, 2011 51.31 51.52 50.87 51.05 124,269 -0.19(-0.37%)
Mar 24, 2011 51.17 51.38 50.80 51.24 72,584 +0.55(+1.08%)
Mar 23, 2011 50.23 50.84 49.82 50.69 152,517 +0.58(+1.16%)
Mar 22, 2011 50.28 50.39 49.82 50.11 82,079 -0.17(-0.34%)
Mar 21, 2011 50.21 50.34 50.07 50.28 146,953 +0.90(+1.82%)
Mar 18, 2011 49.67 49.83 49.23 49.38 125,495 +0.82(+1.68%)
Mar 17, 2011 48.63 48.89 48.33 48.56 136,387 +1.41(+3.00%)
Mar 16, 2011 48.39 48.64 46.74 47.15 300,791 -1.21(-2.50%)
Mar 15, 2011 48.01 48.65 47.94 48.36 244,986 -0.93(-1.90%)
Mar 14, 2011 49.35 49.41 48.81 49.29 124,884 -0.37(-0.75%)
Mar 11, 2011 48.88 49.87 48.84 49.66 118,325 +0.39(+0.78%)
Mar 10, 2011 49.78 49.83 49.19 49.28 297,864 -1.68(-3.30%)
Mar 09, 2011 51.44 51.44 50.87 50.96 174,120 -0.52(-1.01%)
Mar 08, 2011 51.37 51.67 50.87 51.48 92,572 -0.18(-0.35%)
Mar 07, 2011 52.50 52.70 51.39 51.66 61,378 -0.66(-1.27%)
Mar 04, 2011 52.77 52.78 52.08 52.32 74,896 -0.37(-0.69%)
Mar 03, 2011 52.61 52.79 52.35 52.69 98,543 +0.70(+1.34%)
Mar 02, 2011 51.92 52.22 51.58 51.99 63,153 +0.35(+0.68%)
Mar 01, 2011 52.38 52.66 51.63 51.64 120,408 -0.54(-1.04%)
Feb 28, 2011 52.14 52.42 51.90 52.18 136,177 +0.66(+1.28%)
Feb 25, 2011 51.37 51.63 51.34 51.52 165,724 +0.79(+1.57%)
Feb 24, 2011 50.85 51.23 50.26 50.73 73,244 -0.27(-0.52%)
Feb 23, 2011 51.07 51.27 50.34 50.99 242,514 -0.08(-0.17%)
Feb 22, 2011 51.90 52.16 50.94 51.08 113,926 -1.47(-2.79%)
Feb 18, 2011 52.74 52.86 52.42 52.55 74,724 -0.38(-0.72%)
Feb 17, 2011 52.59 52.93 52.33 52.93 74,272 +0.19(+0.36%)
Feb 16, 2011 52.50 52.77 52.31 52.74 89,940 +0.33(+0.62%)
Feb 15, 2011 52.71 52.82 52.32 52.41 90,114 -0.53(-1.00%)
Feb 14, 2011 52.55 52.94 52.54 52.94 134,530 +0.53(+1.02%)
Feb 11, 2011 52.00 52.50 51.78 52.41 96,561 +0.20(+0.38%)
Feb 10, 2011 51.69 52.27 51.58 52.21 95,782 -0.12(-0.23%)
Feb 09, 2011 52.59 52.76 52.08 52.33 210,076 -0.56(-1.06%)
Feb 08, 2011 52.69 52.90 52.36 52.89 83,266 +0.42(+0.80%)
Feb 07, 2011 52.54 52.73 52.37 52.47 142,770 +0.22(+0.43%)
Feb 04, 2011 52.38 52.38 51.92 52.24 68,173 +0.04(+0.07%)
Feb 03, 2011 51.93 52.26 51.44 52.21 113,325 +0.25(+0.47%)
Feb 02, 2011 51.91 52.17 51.77 51.96 262,332 +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.