Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 50.03 50.28 49.12 49.25 88,293 -0.31(-0.63%)
Jul 30, 2007 48.94 49.70 48.73 49.57 113,954 +1.63(+3.40%)
Jul 27, 2007 48.97 48.97 47.59 47.94 154,114 -1.03(-2.11%)
Jul 26, 2007 49.70 49.94 48.01 48.97 313,882 -2.13(-4.17%)
Jul 25, 2007 51.80 51.80 50.31 51.10 144,835 -0.43(-0.84%)
Jul 24, 2007 52.25 52.38 51.27 51.54 96,991 -1.21(-2.30%)
Jul 23, 2007 52.49 52.85 52.44 52.75 78,289 +0.50(+0.96%)
Jul 20, 2007 52.55 52.58 51.94 52.25 54,657 -0.29(-0.55%)
Jul 19, 2007 52.41 52.63 52.34 52.54 93,222 +0.64(+1.24%)
Jul 18, 2007 51.61 52.26 51.56 51.90 83,653 -0.18(-0.34%)
Jul 17, 2007 52.25 52.28 51.99 52.08 92,352 +0.09(+0.17%)
Jul 16, 2007 52.25 52.28 51.86 51.99 77,709 -0.41(-0.79%)
Jul 13, 2007 52.15 52.51 52.15 52.40 130,192 +0.24(+0.46%)
Jul 12, 2007 51.50 52.16 51.47 52.16 64,661 +1.33(+2.62%)
Jul 11, 2007 50.81 51.01 50.59 50.83 396,956 +0.14(+0.28%)
Jul 10, 2007 50.79 50.99 50.59 50.68 123,813 -0.79(-1.53%)
Jul 09, 2007 51.37 51.63 51.25 51.47 72,200 +0.57(+1.11%)
Jul 06, 2007 50.48 51.02 50.42 50.90 42,189 +0.57(+1.12%)
Jul 05, 2007 50.34 50.44 50.04 50.34 48,713 +0.26(+0.51%)
Jul 03, 2007 50.13 50.17 50.01 50.08 44,653 +0.25(+0.50%)
Jul 02, 2007 49.39 49.88 49.39 49.83 41,899 +1.05(+2.15%)
Jun 29, 2007 48.77 49.09 48.54 48.79 38,564 +0.41(+0.84%)
Jun 28, 2007 48.54 48.71 48.28 48.38 43,639 +0.01(+0.03%)
Jun 27, 2007 47.63 48.37 47.52 48.37 48,568 +0.12(+0.24%)
Jun 26, 2007 48.85 48.94 48.13 48.25 77,274 -0.36(-0.73%)
Jun 25, 2007 48.85 49.15 48.47 48.60 37,114 -0.40(-0.82%)
Jun 22, 2007 49.07 49.24 48.71 49.01 26,241 -0.29(-0.59%)
Jun 21, 2007 48.97 49.50 48.71 49.30 81,768 +0.46(+0.95%)
Jun 20, 2007 49.72 49.75 48.83 48.83 71,185 -0.77(-1.54%)
Jun 19, 2007 49.38 49.63 49.25 49.60 88,003 +0.26(+0.52%)
Jun 18, 2007 49.50 49.59 49.26 49.34 120,913 +0.18(+0.36%)
Jun 15, 2007 49.08 49.31 49.01 49.17 62,196 +0.88(+1.81%)
Jun 14, 2007 47.96 48.41 47.96 48.29 53,642 +0.54(+1.14%)
Jun 13, 2007 47.25 47.77 47.11 47.74 841,901 +0.75(+1.60%)
Jun 12, 2007 47.31 47.44 46.92 46.99 26,386 -0.66(-1.39%)
Jun 11, 2007 47.20 47.88 47.20 47.65 26,386 +0.27(+0.57%)
Jun 08, 2007 46.88 47.64 46.81 47.39 38,564 +0.53(+1.13%)
Jun 07, 2007 47.62 47.87 46.78 46.85 55,092 -1.01(-2.10%)
Jun 06, 2007 48.34 48.34 47.59 47.86 61,181 -0.73(-1.50%)
Jun 05, 2007 48.71 48.77 48.32 48.59 35,810 -0.19(-0.38%)
Jun 04, 2007 48.55 48.78 48.48 48.78 49,438 +0.25(+0.51%)
Jun 01, 2007 48.25 48.53 48.25 48.53 40,884 +0.79(+1.65%)
May 31, 2007 47.66 47.83 47.60 47.74 24,936 +0.51(+1.09%)
May 30, 2007 46.36 47.30 46.36 47.23 35,810 +0.47(+1.00%)
May 29, 2007 47.04 47.09 46.65 46.76 29,286 +0.09(+0.19%)
May 25, 2007 46.39 46.80 46.39 46.68 14,208 +0.60(+1.30%)
May 24, 2007 46.76 47.14 46.02 46.08 46,538 -0.98(-2.08%)
May 23, 2007 47.22 47.41 46.97 47.05 46,393 +0.13(+0.28%)
May 22, 2007 47.28 47.31 46.90 46.92 36,970 -0.08(-0.18%)
May 21, 2007 46.90 47.23 46.90 47.01 33,490 +0.28(+0.61%)
May 18, 2007 46.59 46.74 46.55 46.72 51,178 +0.24(+0.52%)
May 17, 2007 46.39 46.62 46.34 46.48 61,761 -0.25(-0.53%)
May 16, 2007 46.64 46.74 46.23 46.73 87,423 +0.26(+0.56%)
May 15, 2007 46.42 46.91 46.34 46.47 55,672 +0.01(+0.01%)
May 14, 2007 46.80 46.86 46.29 46.46 324,611 -0.33(-0.71%)
May 11, 2007 46.56 47.02 46.52 46.79 135,991 +0.55(+1.19%)
May 10, 2007 46.70 46.76 45.98 46.24 630,230 -0.95(-2.02%)
May 09, 2007 46.66 47.19 46.66 47.19 46,538 +0.78(+1.68%)
May 08, 2007 46.45 46.45 46.03 46.41 48,133 -0.26(-0.56%)
May 07, 2007 46.66 46.74 46.56 46.68 63,646 +0.66(+1.44%)
May 04, 2007 45.76 46.01 45.76 46.01 75,099 +0.61(+1.35%)
May 03, 2007 45.11 45.55 45.01 45.40 44,653 +0.53(+1.18%)
May 02, 2007 44.26 45.01 44.26 44.87 14,208 +0.97(+2.22%)
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.