Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.45 49.45 48.77 49.02 20,927 -1.35(-2.68%)
Apr 29, 2020 49.93 50.56 49.93 50.37 30,927 +1.52(+3.11%)
Apr 28, 2020 48.95 49.11 48.54 48.85 12,851 +0.61(+1.27%)
Apr 27, 2020 47.71 48.31 47.48 48.24 14,102 +0.92(+1.95%)
Apr 24, 2020 47.26 47.33 46.74 47.32 25,576 +0.44(+0.95%)
Apr 23, 2020 46.81 47.82 46.81 46.87 9,721 +0.31(+0.67%)
Apr 22, 2020 46.32 46.60 46.18 46.56 10,004 +1.08(+2.38%)
Apr 21, 2020 45.49 45.72 45.34 45.48 22,665 -1.20(-2.58%)
Apr 20, 2020 46.71 47.49 46.61 46.68 19,355 -0.84(-1.78%)
Apr 17, 2020 47.13 47.53 47.00 47.53 17,662 +1.48(+3.23%)
Apr 16, 2020 46.00 46.04 45.43 46.04 9,652 +0.04(+0.08%)
Apr 15, 2020 46.21 46.37 45.82 46.00 32,426 -2.03(-4.23%)
Apr 14, 2020 48.20 48.52 47.77 48.03 10,641 +0.78(+1.66%)
Apr 13, 2020 47.34 47.36 46.59 47.25 33,060 -0.37(-0.77%)
Apr 09, 2020 46.65 47.75 46.65 47.62 33,719 +1.67(+3.63%)
Apr 08, 2020 45.03 46.07 44.75 45.95 11,011 +0.95(+2.10%)
Apr 07, 2020 45.77 46.14 45.00 45.00 14,995 +0.69(+1.55%)
Apr 06, 2020 43.34 44.33 43.21 44.31 17,886 +2.73(+6.56%)
Apr 03, 2020 42.20 42.53 41.48 41.58 10,780 -0.94(-2.21%)
Apr 02, 2020 41.70 42.92 41.70 42.52 11,488 +1.01(+2.45%)
Apr 01, 2020 41.71 42.32 41.49 41.51 42,199 -1.68(-3.88%)
Mar 31, 2020 43.05 43.65 42.96 43.19 15,287 -0.21(-0.48%)
Mar 30, 2020 42.82 43.39 42.59 43.39 235,812 +1.10(+2.60%)
Mar 27, 2020 42.16 42.96 41.96 42.30 16,630 -1.64(-3.73%)
Mar 26, 2020 42.66 43.95 42.66 43.94 22,845 +1.57(+3.70%)
Mar 25, 2020 41.63 43.50 41.01 42.37 50,316 +1.12(+2.71%)
Mar 24, 2020 40.02 41.42 39.78 41.25 97,508 +4.05(+10.90%)
Mar 23, 2020 38.19 38.29 37.05 37.20 152,847 -0.63(-1.66%)
Mar 20, 2020 39.44 39.66 37.73 37.82 42,779 -0.87(-2.25%)
Mar 19, 2020 37.96 39.53 37.11 38.70 22,916 +0.53(+1.39%)
Mar 18, 2020 38.19 39.39 36.69 38.16 27,660 -2.96(-7.19%)
Mar 17, 2020 39.48 41.32 39.10 41.12 34,914 +2.43(+6.29%)
Mar 16, 2020 39.11 40.12 37.94 38.69 44,544 -4.62(-10.67%)
Mar 13, 2020 43.33 43.46 40.63 43.31 43,009 +2.86(+7.07%)
Mar 12, 2020 41.59 42.30 40.11 40.45 59,742 -5.12(-11.23%)
Mar 11, 2020 46.64 46.64 44.99 45.56 34,375 -2.45(-5.10%)
Mar 10, 2020 47.97 48.02 46.21 48.02 34,196 +1.95(+4.24%)
Mar 09, 2020 46.65 47.41 45.76 46.06 75,399 -4.68(-9.23%)
Mar 06, 2020 50.54 50.85 50.06 50.74 16,515 -1.09(-2.10%)
Mar 05, 2020 52.00 52.36 51.60 51.83 22,898 -1.53(-2.86%)
Mar 04, 2020 52.53 53.37 51.97 53.36 46,907 +1.86(+3.62%)
Mar 03, 2020 51.90 52.87 51.14 51.50 29,842 -0.03(-0.06%)
Mar 02, 2020 50.46 51.55 50.14 51.53 5,189,305 +1.40(+2.80%)
Feb 28, 2020 49.28 50.13 48.85 50.13 32,342 -0.94(-1.85%)
Feb 27, 2020 52.02 52.43 51.07 51.07 19,207 -1.89(-3.56%)
Feb 26, 2020 53.36 53.70 52.91 52.96 20,064 -0.10(-0.19%)
Feb 25, 2020 54.70 54.70 52.96 53.06 14,792 -1.46(-2.67%)
Feb 24, 2020 54.69 54.75 54.44 54.51 25,337 -2.03(-3.59%)
Feb 21, 2020 56.60 56.67 56.46 56.54 12,386 -0.25(-0.44%)
Feb 20, 2020 56.83 57.18 56.56 56.79 12,655 -0.14(-0.24%)
Feb 19, 2020 56.95 57.01 56.89 56.93 12,284 +0.19(+0.33%)
Feb 18, 2020 56.79 56.82 56.56 56.74 18,182 -0.29(-0.51%)
Feb 14, 2020 57.22 57.22 56.97 57.03 14,451 -0.27(-0.47%)
Feb 13, 2020 57.35 57.55 57.20 57.30 8,717 -0.34(-0.59%)
Feb 12, 2020 57.74 57.74 57.53 57.64 14,420 +0.37(+0.64%)
Feb 11, 2020 57.25 57.59 57.23 57.28 164,946 +0.60(+1.05%)
Feb 10, 2020 56.58 56.75 56.58 56.68 14,444 +0.02(+0.03%)
Feb 07, 2020 57.06 57.20 56.56 56.66 9,978 -1.02(-1.78%)
Feb 06, 2020 57.93 57.93 57.58 57.69 17,642 -0.08(-0.13%)
Feb 05, 2020 57.62 57.77 57.30 57.76 16,515 +0.87(+1.53%)
Feb 04, 2020 56.73 57.01 56.66 56.89 16,554 +1.17(+2.10%)
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.