Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.38	34.38	33.39	33.88	142,949	+0.87(+2.63%)
May 28, 2009	32.80	33.13	32.42	33.01	47,209	+0.72(+2.22%)
May 27, 2009	33.04	33.25	32.16	32.29	116,761	-0.79(-2.40%)
May 26, 2009	32.27	33.21	31.73	33.09	228,887	+0.54(+1.65%)
May 22, 2009	32.49	32.80	32.30	32.55	92,532	+0.32(+1.01%)
May 21, 2009	32.29	32.35	31.74	32.23	75,546	-0.49(-1.50%)
May 20, 2009	32.74	33.51	32.59	32.71	128,010	+0.52(+1.63%)
May 19, 2009	31.94	32.55	31.83	32.19	112,923	+0.53(+1.68%)
May 18, 2009	30.94	31.67	30.82	31.66	86,438	+1.16(+3.80%)
May 15, 2009	30.89	31.00	30.18	30.50	52,503	-0.03(-0.09%)
May 14, 2009	30.18	30.73	29.91	30.53	68,264	+0.38(+1.25%)
May 13, 2009	30.86	30.86	29.89	30.15	125,744	-1.47(-4.64%)
May 12, 2009	31.47	31.85	31.05	31.62	146,108	+0.10(+0.31%)
May 11, 2009	31.65	31.74	31.15	31.52	108,071	-0.81(-2.52%)
May 08, 2009	31.65	32.42	31.56	32.34	219,849	+1.37(+4.41%)
May 07, 2009	33.14	33.14	30.72	30.97	123,378	-0.79(-2.48%)
May 06, 2009	31.55	31.94	31.09	31.76	277,505	+0.51(+1.63%)
May 05, 2009	31.49	31.66	30.83	31.25	198,355	-0.12(-0.37%)
May 04, 2009	31.21	31.39	30.95	31.36	231,246	+1.67(+5.62%)

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.