Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.60 45.68 45.41 45.51 149,484 -0.45(-0.98%)
Apr 29, 2015 45.93 46.14 45.67 45.97 35,713 -0.36(-0.77%)
Apr 28, 2015 46.13 46.35 46.10 46.32 12,543 +0.21(+0.46%)
Apr 27, 2015 45.99 46.40 45.98 46.11 18,789 +0.35(+0.75%)
Apr 24, 2015 45.61 45.80 45.57 45.77 95,546 +0.54(+1.20%)
Apr 23, 2015 44.78 45.34 44.78 45.22 123,396 +0.35(+0.77%)
Apr 22, 2015 44.76 44.89 44.67 44.88 26,564 +0.10(+0.22%)
Apr 21, 2015 44.91 44.91 44.75 44.78 51,597 +0.02(+0.05%)
Apr 20, 2015 44.62 44.82 44.62 44.75 13,739 +0.28(+0.64%)
Apr 17, 2015 44.55 44.55 44.30 44.47 19,221 -0.51(-1.13%)
Apr 16, 2015 45.02 45.14 44.85 44.98 12,625 -0.13(-0.29%)
Apr 15, 2015 44.77 45.14 44.77 45.11 16,038 +0.53(+1.19%)
Apr 14, 2015 44.42 44.63 44.39 44.58 57,447 +0.49(+1.11%)
Apr 13, 2015 44.25 44.29 44.03 44.09 14,282 -0.42(-0.95%)
Apr 10, 2015 44.48 44.52 44.42 44.51 15,504 +0.01(+0.02%)
Apr 09, 2015 44.39 44.50 44.35 44.50 22,475 +0.08(+0.19%)
Apr 08, 2015 44.68 44.78 44.39 44.42 16,002 +0.08(+0.17%)
Apr 07, 2015 44.39 44.62 44.34 44.34 102,339 +0.05(+0.10%)
Apr 06, 2015 43.92 44.48 43.83 44.29 37,603 +0.48(+1.10%)
Apr 02, 2015 43.68 43.81 43.81 43.81 47,059 +0.11(+0.25%)
Apr 01, 2015 43.76 43.76 43.76 43.70 22,622 +0.10(+0.23%)
Mar 31, 2015 43.71 43.76 43.59 43.60 9,284 -0.58(-1.32%)
Mar 30, 2015 44.09 44.29 44.05 44.19 28,600 +0.23(+0.52%)
Mar 27, 2015 44.06 44.06 43.79 43.96 12,389 -0.15(-0.35%)
Mar 26, 2015 44.12 44.27 44.02 44.11 22,919 -0.28(-0.62%)
Mar 25, 2015 44.84 44.88 44.39 44.39 12,049 -0.37(-0.82%)
Mar 24, 2015 44.82 44.91 44.75 44.75 36,755 -0.08(-0.19%)
Mar 23, 2015 44.78 45.01 44.72 44.84 175,508 +0.27(+0.60%)
Mar 20, 2015 44.26 44.78 44.26 44.57 22,421 +0.86(+1.97%)
Mar 19, 2015 44.13 44.13 43.64 43.71 32,199 -0.77(-1.74%)
Mar 18, 2015 43.42 44.68 43.37 44.48 223,421 +0.94(+2.15%)
Mar 17, 2015 43.64 43.67 43.36 43.55 22,387 -0.29(-0.67%)
Mar 16, 2015 43.73 43.88 43.65 43.84 89,869 +0.18(+0.42%)
Mar 13, 2015 43.86 43.86 43.36 43.66 24,340 -0.45(-1.01%)
Mar 12, 2015 44.14 44.24 43.99 44.10 129,182 +0.45(+1.04%)
Mar 11, 2015 43.63 43.75 43.49 43.65 86,708 -0.01(-0.02%)
Mar 10, 2015 44.05 44.05 43.65 43.66 15,201 -1.03(-2.30%)
Mar 09, 2015 44.54 44.75 44.54 44.68 81,081 +0.14(+0.31%)
Mar 06, 2015 44.98 44.98 44.54 44.55 11,918 -0.81(-1.78%)
Mar 05, 2015 45.46 45.49 45.24 45.35 11,755 -0.02(-0.03%)
Mar 04, 2015 45.50 45.74 45.18 45.37 37,734 -0.38(-0.82%)
Mar 03, 2015 45.87 45.95 45.74 45.74 17,169 -0.41(-0.90%)
Mar 02, 2015 46.03 46.16 45.91 46.16 134,171 -0.02(-0.03%)
Feb 27, 2015 46.11 46.28 46.07 46.17 11,592 +0.01(+0.02%)
Feb 26, 2015 46.34 46.36 46.10 46.16 15,882 -0.23(-0.50%)
Feb 25, 2015 46.35 46.53 46.27 46.40 19,151 +0.04(+0.08%)
Feb 24, 2015 45.93 46.42 45.93 46.36 29,594 +0.51(+1.11%)
Feb 23, 2015 45.74 45.90 45.67 45.85 23,205 -0.28(-0.60%)
Feb 20, 2015 45.76 46.21 45.58 46.13 20,467 +0.37(+0.80%)
Feb 19, 2015 45.64 45.90 45.57 45.76 10,668 -0.17(-0.37%)
Feb 18, 2015 45.71 45.93 45.61 45.93 26,398 +0.27(+0.59%)
Feb 17, 2015 45.43 45.76 45.31 45.66 60,327 +0.06(+0.13%)
Feb 13, 2015 45.38 45.60 45.60 45.60 20,205 +0.58(+1.28%)
Feb 12, 2015 44.62 45.02 44.61 45.02 117,777 +0.91(+2.05%)
Feb 11, 2015 44.04 44.12 43.86 44.12 11,358 -0.17(-0.38%)
Feb 10, 2015 44.10 44.36 44.02 44.29 18,826 +0.09(+0.21%)
Feb 09, 2015 43.96 44.35 43.96 44.19 11,896 +0.09(+0.21%)
Feb 06, 2015 44.35 44.35 44.00 44.10 19,252 -0.58(-1.30%)
Feb 05, 2015 44.00 44.71 44.00 44.68 18,924 +0.87(+2.00%)
Feb 04, 2015 43.87 44.17 43.81 43.81 23,714 -0.35(-0.80%)
Feb 03, 2015 43.52 44.18 43.52 44.16 110,295 +0.89(+2.05%)
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.