Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.80 47.88 47.72 47.76 13,603 +0.02(+0.05%)
Apr 27, 2017 47.72 47.82 47.62 47.73 5,727 -0.36(-0.75%)
Apr 26, 2017 48.02 48.27 48.02 48.09 5,097 -0.16(-0.33%)
Apr 25, 2017 48.05 48.31 48.05 48.25 50,108 +0.38(+0.79%)
Apr 24, 2017 47.96 47.97 47.88 47.88 10,415 +0.79(+1.68%)
Apr 21, 2017 47.12 47.12 46.96 47.08 3,872 +0.03(+0.06%)
Apr 20, 2017 46.86 47.16 46.86 47.06 13,978 +0.47(+1.02%)
Apr 19, 2017 46.95 46.97 46.54 46.58 13,506 -0.17(-0.37%)
Apr 18, 2017 46.75 46.82 46.55 46.76 13,786 -0.39(-0.82%)
Apr 17, 2017 46.97 47.15 46.97 47.15 4,092 +0.27(+0.58%)
Apr 13, 2017 47.05 47.21 46.87 46.87 37,094 -0.41(-0.87%)
Apr 12, 2017 47.62 47.62 47.16 47.28 237,964 -0.57(-1.19%)
Apr 11, 2017 47.88 47.88 47.60 47.85 7,139 +0.18(+0.39%)
Apr 10, 2017 47.69 47.75 47.62 47.67 6,476 +0.14(+0.29%)
Apr 07, 2017 47.55 47.74 47.51 47.53 21,253 -0.16(-0.34%)
Apr 06, 2017 47.62 47.74 47.62 47.69 6,880 +0.08(+0.17%)
Apr 05, 2017 47.92 48.13 47.61 47.61 11,175 -0.11(-0.24%)
Apr 04, 2017 47.57 47.73 47.35 47.72 13,699 +0.21(+0.44%)
Apr 03, 2017 47.54 47.68 47.19 47.52 30,808 -0.04(-0.08%)
Mar 31, 2017 47.43 47.78 47.43 47.56 22,595 -0.10(-0.22%)
Mar 30, 2017 47.63 47.91 47.63 47.66 23,051 -0.06(-0.13%)
Mar 29, 2017 47.43 47.72 47.43 47.72 10,936 +0.13(+0.27%)
Mar 28, 2017 47.32 47.66 47.31 47.60 7,456 +0.35(+0.75%)
Mar 27, 2017 46.72 47.30 46.72 47.24 10,366 -0.04(-0.08%)
Mar 24, 2017 47.58 47.58 47.20 47.28 35,513 -0.14(-0.30%)
Mar 23, 2017 47.43 47.50 47.32 47.43 29,805 +0.01(+0.02%)
Mar 22, 2017 47.23 47.43 47.05 47.42 10,806 +0.11(+0.24%)
Mar 21, 2017 48.21 48.21 47.28 47.31 21,673 -0.69(-1.43%)
Mar 20, 2017 47.86 48.03 47.85 47.99 8,360 +0.10(+0.21%)
Mar 17, 2017 47.88 48.05 47.88 47.89 12,886 +0.11(+0.24%)
Mar 16, 2017 48.08 48.16 47.76 47.78 575,311 +0.11(+0.24%)
Mar 15, 2017 46.84 47.71 46.73 47.67 25,849 +1.14(+2.46%)
Mar 14, 2017 46.52 46.70 46.46 46.52 27,381 -0.35(-0.75%)
Mar 13, 2017 46.78 46.94 46.78 46.87 31,684 +0.30(+0.64%)
Mar 10, 2017 46.57 46.59 46.37 46.58 18,483 +0.27(+0.57%)
Mar 09, 2017 46.47 46.57 46.17 46.31 62,756 -0.21(-0.46%)
Mar 08, 2017 46.74 46.86 46.52 46.52 64,400 -0.28(-0.59%)
Mar 07, 2017 47.03 47.03 46.80 46.80 35,240 -0.31(-0.65%)
Mar 06, 2017 47.16 47.16 46.96 47.11 71,539 -0.39(-0.81%)
Mar 03, 2017 47.35 47.52 47.19 47.49 955,739 +0.19(+0.41%)
Mar 02, 2017 47.83 47.88 47.30 47.30 14,818 -0.65(-1.36%)
Mar 01, 2017 47.56 48.05 47.56 47.95 18,856 +0.85(+1.80%)
Feb 28, 2017 47.15 47.35 47.00 47.10 27,244 -0.12(-0.25%)
Feb 27, 2017 47.27 47.54 47.21 47.22 23,438 -0.06(-0.12%)
Feb 24, 2017 47.19 47.41 47.06 47.27 45,498 -0.47(-0.99%)
Feb 23, 2017 48.49 48.49 47.72 47.75 77,875 -0.35(-0.72%)
Feb 22, 2017 47.91 48.15 47.88 48.09 67,000 -0.12(-0.25%)
Feb 21, 2017 48.10 48.29 48.01 48.21 49,825 +0.27(+0.55%)
Feb 17, 2017 47.95 47.95 47.95 0 -0.27(-0.57%)
Feb 16, 2017 48.17 48.31 48.13 48.22 18,652 -0.09(-0.18%)
Feb 15, 2017 48.10 48.31 48.01 48.31 7,283 +0.12(+0.26%)
Feb 14, 2017 48.25 48.25 47.90 48.19 10,057 -0.20(-0.41%)
Feb 13, 2017 48.15 48.45 48.15 48.38 32,621 +0.59(+1.24%)
Feb 10, 2017 47.42 47.86 47.42 47.79 13,572 +0.63(+1.34%)
Feb 09, 2017 47.15 47.20 47.02 47.16 19,937 +0.01(+0.02%)
Feb 08, 2017 47.07 47.22 46.97 47.15 9,928 -0.05(-0.10%)
Feb 07, 2017 47.25 47.35 47.14 47.19 37,231 -0.01(-0.02%)
Feb 06, 2017 47.20 47.27 47.08 47.20 28,563 -0.25(-0.52%)
Feb 03, 2017 47.57 47.60 47.37 47.45 19,723 -0.33(-0.69%)
Feb 02, 2017 47.92 47.94 47.74 47.78 41,349 -0.12(-0.25%)
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.