Indicators

Global Materials Ishares ETF (NY: MXI )

84.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.03	38.81	37.94	38.03	84,352	-0.77(-1.98%)
May 27, 2010	38.14	38.88	37.39	38.80	84,226	+2.11(+5.74%)
May 26, 2010	37.38	37.85	36.61	36.70	257,032	-0.26(-0.69%)
May 25, 2010	35.41	36.95	35.19	36.95	144,889	+0.19(+0.51%)
May 24, 2010	37.24	37.41	36.67	36.76	165,832	-0.41(-1.11%)
May 21, 2010	35.74	37.43	35.65	37.18	200,945	+1.18(+3.28%)
May 20, 2010	35.96	36.89	35.83	36.00	283,555	-1.90(-5.02%)
May 19, 2010	38.05	38.20	37.26	37.90	164,739	-0.58(-1.51%)
May 18, 2010	39.39	39.78	38.31	38.48	167,836	-0.60(-1.54%)
May 17, 2010	39.52	39.59	38.28	39.08	130,480	-0.51(-1.29%)
May 14, 2010	39.59	40.16	39.10	39.59	207,651	-1.05(-2.58%)
May 13, 2010	41.04	41.30	40.45	40.64	100,732	-0.32(-0.77%)
May 12, 2010	40.96	41.08	40.72	40.96	111,008	+0.55(+1.37%)
May 11, 2010	40.98	41.09	40.36	40.41	105,314	-0.73(-1.78%)
May 10, 2010	40.90	41.16	40.72	41.14	173,760	+2.55(+6.62%)
May 07, 2010	39.17	39.67	37.61	38.59	682,946	-0.55(-1.41%)
May 06, 2010	42.19	42.19	34.50	39.14	144	-0.97(-2.43%)
May 05, 2010	40.19	40.67	39.70	40.11	316,593	-0.43(-1.07%)
May 04, 2010	41.25	41.65	40.42	40.55	321,000	-1.88(-4.42%)

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.