Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 28, 2019 56.12 56.18 56.10 56.18 5,105 +0.29(+0.51%)
Jun 27, 2019 55.94 55.94 55.76 55.89 10,449 +0.23(+0.42%)
Jun 26, 2019 55.74 55.87 55.66 55.66 8,234 +0.03(+0.06%)
Jun 25, 2019 55.93 55.93 55.57 55.62 7,106 -0.08(-0.14%)
Jun 24, 2019 55.59 55.78 55.49 55.70 11,558 +0.22(+0.40%)
Jun 21, 2019 55.55 55.62 55.44 55.48 7,889 -0.07(-0.12%)
Jun 20, 2019 55.56 55.56 55.32 55.55 10,125 +0.66(+1.19%)
Jun 19, 2019 54.81 54.98 54.57 54.89 19,316 +0.08(+0.15%)
Jun 18, 2019 54.50 54.96 54.50 54.81 6,474 +0.81(+1.51%)
Jun 17, 2019 54.24 54.25 53.97 54.00 6,129 -0.34(-0.62%)
Jun 14, 2019 54.28 54.36 54.23 54.33 3,930 -0.37(-0.67%)
Jun 13, 2019 54.66 54.70 54.57 54.70 9,023 +0.44(+0.80%)
Jun 12, 2019 54.37 54.48 54.26 54.26 16,478 -0.18(-0.32%)
Jun 11, 2019 54.60 54.60 54.35 54.44 13,334 +0.65(+1.22%)
Jun 10, 2019 53.86 53.97 53.79 53.79 10,912 +0.13(+0.23%)
Jun 07, 2019 53.73 53.78 53.66 53.66 4,407 +0.47(+0.88%)
Jun 06, 2019 53.09 53.31 52.91 53.19 17,257 +0.35(+0.67%)
Jun 05, 2019 53.15 53.15 52.63 52.84 31,103 -0.13(-0.25%)
Jun 04, 2019 52.35 52.97 52.20 52.97 44,394 +1.17(+2.25%)
Jun 03, 2019 51.02 51.84 51.02 51.80 22,665 +0.89(+1.75%)
May 31, 2019 50.70 51.02 50.70 50.91 18,225 -0.40(-0.79%)
May 30, 2019 51.28 51.40 51.23 51.32 89,218 +0.23(+0.44%)
May 29, 2019 51.08 51.17 50.84 51.09 101,916 -0.32(-0.62%)
May 28, 2019 51.84 51.92 51.41 51.41 13,246 -0.28(-0.54%)
May 24, 2019 51.81 51.81 51.47 51.69 6,313 +0.38(+0.74%)
May 23, 2019 51.25 51.33 50.99 51.31 6,939 -0.72(-1.39%)
May 22, 2019 52.17 52.25 51.89 52.03 65,200 -0.24(-0.47%)
May 21, 2019 51.95 52.39 51.95 52.27 11,860 +0.50(+0.96%)
May 20, 2019 51.90 52.05 51.74 51.78 5,186 -0.68(-1.30%)
May 17, 2019 52.32 52.69 52.22 52.46 9,887 -0.31(-0.59%)
May 16, 2019 52.61 52.88 52.56 52.77 2,028,689 +0.55(+1.04%)
May 15, 2019 51.78 52.40 51.76 52.22 10,585 +0.02(+0.03%)
May 14, 2019 52.03 52.40 52.03 52.21 14,673 +0.62(+1.20%)
May 13, 2019 51.95 52.00 51.42 51.59 63,729 -1.48(-2.78%)
May 10, 2019 52.38 53.06 52.26 53.06 31,209 +0.66(+1.27%)
May 09, 2019 52.16 52.60 52.01 52.40 15,926 -0.48(-0.91%)
May 08, 2019 52.93 53.07 52.77 52.88 29,364 -0.05(-0.10%)
May 07, 2019 53.53 53.65 52.79 52.93 253,560 -1.22(-2.25%)
May 06, 2019 53.55 54.19 53.55 54.15 16,589 -0.59(-1.07%)
May 03, 2019 54.46 54.84 54.46 54.73 8,695 +0.65(+1.20%)
May 02, 2019 54.18 54.21 53.95 54.09 12,922 -0.23(-0.42%)
May 01, 2019 55.18 55.18 54.30 54.31 13,124 -0.84(-1.52%)
Apr 30, 2019 55.04 55.18 54.81 55.15 14,734 +0.17(+0.31%)
Apr 29, 2019 54.87 55.10 54.87 54.99 97,123 -0.10(-0.18%)
Apr 26, 2019 54.85 55.09 54.69 55.09 19,059 +0.24(+0.44%)
Apr 25, 2019 54.95 54.95 54.69 54.84 27,138 -0.34(-0.62%)
Apr 24, 2019 55.57 55.58 55.12 55.18 23,909 -0.82(-1.46%)
Apr 23, 2019 55.70 56.02 55.70 56.00 21,734 -0.04(-0.07%)
Apr 22, 2019 56.05 56.25 55.92 56.04 13,136 -0.08(-0.15%)
Apr 18, 2019 56.19 56.40 56.01 56.13 25,730 -0.08(-0.13%)
Apr 17, 2019 56.46 56.63 56.14 56.20 24,147 -0.11(-0.19%)
Apr 16, 2019 56.50 56.50 56.16 56.31 10,451 -0.00(-0.01%)
Apr 15, 2019 56.42 56.42 56.19 56.32 24,456 -0.11(-0.20%)
Apr 12, 2019 56.37 56.51 56.29 56.43 50,745 +0.60(+1.08%)
Apr 11, 2019 55.91 56.03 55.75 55.83 24,311 -0.32(-0.57%)
Apr 10, 2019 56.06 56.25 55.93 56.14 2,473,996 +0.24(+0.44%)
Apr 09, 2019 56.05 56.05 55.85 55.90 91,008 -0.34(-0.61%)
Apr 08, 2019 56.19 56.25 56.02 56.25 7,431 +0.17(+0.30%)
Apr 05, 2019 55.97 56.19 55.97 56.08 6,909 +0.20(+0.36%)
Apr 04, 2019 55.57 55.88 55.51 55.88 8,328 +0.18(+0.33%)
Apr 03, 2019 55.74 55.98 55.62 55.69 15,491 +0.65(+1.17%)
Apr 02, 2019 54.94 55.07 54.83 55.04 44,034 +0.15(+0.28%)
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.