Indicators

Global Materials Ishares ETF (NY: MXI )

88.92 -0.90 (-1.00%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.10	34.10	33.12	33.60	144,138	+0.86(+2.63%)
May 28, 2009	32.53	32.86	32.15	32.74	47,602	+0.71(+2.22%)
May 27, 2009	32.77	32.98	31.90	32.03	117,732	-0.79(-2.40%)
May 26, 2009	32.01	32.94	31.47	32.81	230,792	+0.53(+1.65%)
May 22, 2009	32.22	32.53	32.04	32.28	93,302	+0.32(+1.01%)
May 21, 2009	32.02	32.08	31.47	31.96	76,175	-0.49(-1.50%)
May 20, 2009	32.47	33.24	32.32	32.44	129,075	+0.52(+1.63%)
May 19, 2009	31.68	32.28	31.57	31.92	113,863	+0.53(+1.68%)
May 18, 2009	30.68	31.41	30.57	31.40	87,158	+1.15(+3.80%)
May 15, 2009	30.63	30.74	29.93	30.25	52,940	-0.03(-0.09%)
May 14, 2009	29.93	30.48	29.67	30.28	68,832	+0.37(+1.25%)
May 13, 2009	30.60	30.60	29.65	29.90	126,790	-1.46(-4.64%)
May 12, 2009	31.21	31.59	30.79	31.36	147,324	+0.10(+0.31%)
May 11, 2009	31.38	31.48	30.90	31.26	108,970	-0.81(-2.52%)
May 08, 2009	31.39	32.15	31.30	32.07	221,679	+1.35(+4.41%)
May 07, 2009	32.86	32.86	30.47	30.71	124,404	-0.78(-2.48%)
May 06, 2009	31.29	31.68	30.83	31.49	279,814	+0.51(+1.63%)
May 05, 2009	31.23	31.40	30.58	30.99	200,005	-0.12(-0.37%)
May 04, 2009	30.95	31.13	30.69	31.10	233,170	+1.66(+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.