Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.98 +0.20 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 84.43 84.59 84.19 84.44 32,795 +0.24(+0.28%)
May 27, 2021 84.19 84.30 84.02 84.20 85,661 +0.65(+0.78%)
May 26, 2021 83.44 83.66 83.23 83.55 38,474 +0.02(+0.02%)
May 25, 2021 84.28 84.28 83.44 83.53 1,484,135 -0.59(-0.70%)
May 24, 2021 83.82 84.27 83.82 84.12 36,775 +0.46(+0.55%)
May 21, 2021 84.03 84.26 83.44 83.66 31,674 -0.13(-0.16%)
May 20, 2021 83.64 84.10 83.49 83.80 97,474 +0.29(+0.35%)
May 19, 2021 83.62 83.98 82.85 83.51 52,182 -1.81(-2.12%)
May 18, 2021 85.94 86.15 85.28 85.32 47,304 -0.28(-0.33%)
May 17, 2021 84.82 85.62 84.63 85.60 52,542 +0.69(+0.82%)
May 14, 2021 84.31 84.95 84.24 84.91 34,371 +0.62(+0.74%)
May 13, 2021 83.56 84.43 83.36 84.28 61,565 +0.43(+0.52%)
May 12, 2021 85.20 85.37 83.61 83.85 74,839 -2.18(-2.53%)
May 11, 2021 84.93 86.05 84.47 86.03 78,778 -0.11(-0.12%)
May 10, 2021 87.11 87.58 86.07 86.13 127,940 -0.01(-0.02%)
May 07, 2021 85.32 86.15 85.12 86.15 41,781 +1.02(+1.20%)
May 06, 2021 84.29 85.12 83.95 85.12 99,019 +1.34(+1.59%)
May 05, 2021 83.51 83.92 83.05 83.79 101,640 +1.62(+1.97%)
May 04, 2021 81.67 82.17 81.22 82.17 157,757 +0.11(+0.13%)
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.