Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 28, 2019 56.15 56.20 56.12 56.20 5,103 +0.29(+0.51%)
Jun 27, 2019 55.96 55.96 55.79 55.91 10,445 +0.23(+0.42%)
Jun 26, 2019 55.76 55.89 55.68 55.68 8,231 +0.03(+0.06%)
Jun 25, 2019 55.95 55.95 55.59 55.65 7,103 -0.08(-0.14%)
Jun 24, 2019 55.61 55.80 55.51 55.72 11,554 +0.22(+0.40%)
Jun 21, 2019 55.57 55.64 55.46 55.50 7,886 -0.07(-0.12%)
Jun 20, 2019 55.59 55.59 55.34 55.57 10,121 +0.66(+1.19%)
Jun 19, 2019 54.84 55.00 54.59 54.91 19,308 +0.08(+0.15%)
Jun 18, 2019 54.52 54.98 54.52 54.83 6,471 +0.81(+1.51%)
Jun 17, 2019 54.26 54.27 53.99 54.02 6,127 -0.34(-0.62%)
Jun 14, 2019 54.31 54.39 54.26 54.35 3,929 -0.37(-0.67%)
Jun 13, 2019 54.68 54.72 54.60 54.72 9,019 +0.44(+0.80%)
Jun 12, 2019 54.39 54.50 54.29 54.29 16,471 -0.18(-0.32%)
Jun 11, 2019 54.62 54.62 54.37 54.46 13,329 +0.66(+1.22%)
Jun 10, 2019 53.88 53.99 53.81 53.81 10,908 +0.13(+0.23%)
Jun 07, 2019 53.75 53.80 53.68 53.68 4,405 +0.47(+0.88%)
Jun 06, 2019 53.11 53.33 52.93 53.21 17,250 +0.35(+0.67%)
Jun 05, 2019 53.17 53.17 52.65 52.86 31,091 -0.13(-0.25%)
Jun 04, 2019 52.37 52.99 52.22 52.99 44,376 +1.17(+2.25%)
Jun 03, 2019 51.04 51.86 51.04 51.82 22,656 +0.89(+1.75%)
May 31, 2019 50.72 51.04 50.72 50.93 18,218 -0.40(-0.79%)
May 30, 2019 51.30 51.42 51.25 51.34 89,183 +0.23(+0.44%)
May 29, 2019 51.10 51.19 50.86 51.11 101,876 -0.32(-0.62%)
May 28, 2019 51.86 51.94 51.43 51.43 13,241 -0.28(-0.54%)
May 24, 2019 51.83 51.83 51.49 51.71 6,310 +0.38(+0.74%)
May 23, 2019 51.27 51.35 51.01 51.33 6,937 -0.72(-1.39%)
May 22, 2019 52.19 52.27 51.91 52.05 65,175 -0.24(-0.47%)
May 21, 2019 51.97 52.41 51.97 52.29 11,856 +0.50(+0.96%)
May 20, 2019 51.92 52.07 51.76 51.80 5,184 -0.68(-1.30%)
May 17, 2019 52.35 52.71 52.24 52.48 9,883 -0.31(-0.59%)
May 16, 2019 52.63 52.90 52.58 52.79 2,027,899 +0.55(+1.04%)
May 15, 2019 51.80 52.42 51.78 52.24 10,580 +0.02(+0.03%)
May 14, 2019 52.05 52.42 52.05 52.23 14,667 +0.62(+1.20%)
May 13, 2019 51.97 52.02 51.44 51.61 63,704 -1.48(-2.78%)
May 10, 2019 52.40 53.08 52.28 53.08 31,197 +0.66(+1.27%)
May 09, 2019 52.18 52.62 52.03 52.42 15,920 -0.48(-0.90%)
May 08, 2019 52.95 53.09 52.79 52.90 29,353 -0.05(-0.09%)
May 07, 2019 53.55 53.67 52.81 52.95 253,461 -1.22(-2.25%)
May 06, 2019 53.57 54.21 53.57 54.17 16,583 -0.59(-1.07%)
May 03, 2019 54.48 54.86 54.48 54.76 8,692 +0.65(+1.19%)
May 02, 2019 54.20 54.23 53.97 54.11 12,917 -0.23(-0.42%)
May 01, 2019 55.20 55.20 54.32 54.34 13,119 -0.84(-1.52%)
Apr 30, 2019 55.06 55.20 54.83 55.18 14,728 +0.17(+0.31%)
Apr 29, 2019 54.89 55.12 54.89 55.01 97,085 -0.10(-0.18%)
Apr 26, 2019 54.87 55.11 54.71 55.11 19,051 +0.24(+0.44%)
Apr 25, 2019 54.97 54.97 54.71 54.86 27,127 -0.34(-0.62%)
Apr 24, 2019 55.59 55.60 55.14 55.20 23,900 -0.82(-1.46%)
Apr 23, 2019 55.72 56.04 55.72 56.02 21,726 -0.04(-0.07%)
Apr 22, 2019 56.07 56.28 55.94 56.07 13,131 -0.08(-0.15%)
Apr 18, 2019 56.22 56.42 56.03 56.15 25,720 -0.08(-0.13%)
Apr 17, 2019 56.48 56.65 56.17 56.23 24,137 -0.11(-0.19%)
Apr 16, 2019 56.52 56.52 56.18 56.33 10,447 -0.00(-0.01%)
Apr 15, 2019 56.44 56.44 56.21 56.34 24,447 -0.11(-0.20%)
Apr 12, 2019 56.39 56.53 56.31 56.45 50,725 +0.60(+1.08%)
Apr 11, 2019 55.93 56.05 55.77 55.85 24,301 -0.32(-0.57%)
Apr 10, 2019 56.08 56.27 55.96 56.17 2,473,033 +0.24(+0.44%)
Apr 09, 2019 56.07 56.07 55.87 55.92 90,973 -0.34(-0.61%)
Apr 08, 2019 56.22 56.27 56.04 56.27 7,429 +0.17(+0.30%)
Apr 05, 2019 55.99 56.21 55.99 56.10 6,906 +0.20(+0.36%)
Apr 04, 2019 55.59 55.90 55.53 55.90 8,325 +0.18(+0.33%)
Apr 03, 2019 55.76 56.00 55.65 55.71 15,485 +0.65(+1.17%)
Apr 02, 2019 54.96 55.09 54.85 55.07 44,017 +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.