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 (%)
Jul 31, 2007 50.05 50.30 49.14 49.27 88,258 -0.31(-0.63%)
Jul 30, 2007 48.96 49.72 48.75 49.58 113,910 +1.63(+3.40%)
Jul 27, 2007 48.99 48.99 47.61 47.96 154,054 -1.03(-2.11%)
Jul 26, 2007 49.72 49.96 48.03 48.99 313,760 -2.13(-4.17%)
Jul 25, 2007 51.82 51.82 50.33 51.12 144,779 -0.43(-0.84%)
Jul 24, 2007 52.27 52.40 51.29 51.56 96,954 -1.21(-2.30%)
Jul 23, 2007 52.51 52.87 52.46 52.77 78,258 +0.50(+0.96%)
Jul 20, 2007 52.57 52.60 51.97 52.27 54,636 -0.29(-0.55%)
Jul 19, 2007 52.43 52.66 52.37 52.56 93,186 +0.64(+1.24%)
Jul 18, 2007 51.63 52.28 51.58 51.92 83,621 -0.18(-0.34%)
Jul 17, 2007 52.27 52.30 52.01 52.10 92,316 +0.09(+0.17%)
Jul 16, 2007 52.27 52.30 51.88 52.01 77,679 -0.41(-0.79%)
Jul 13, 2007 52.17 52.53 52.17 52.42 130,141 +0.24(+0.46%)
Jul 12, 2007 51.52 52.18 51.49 52.18 64,636 +1.33(+2.62%)
Jul 11, 2007 50.83 51.03 50.61 50.85 396,801 +0.14(+0.28%)
Jul 10, 2007 50.81 51.01 50.61 50.70 123,765 -0.79(-1.53%)
Jul 09, 2007 51.39 51.65 51.27 51.49 72,172 +0.57(+1.11%)
Jul 06, 2007 50.50 51.04 50.44 50.92 42,172 +0.57(+1.12%)
Jul 05, 2007 50.36 50.46 50.06 50.36 48,694 +0.26(+0.51%)
Jul 03, 2007 50.15 50.18 50.03 50.10 44,636 +0.25(+0.50%)
Jul 02, 2007 49.41 49.90 49.41 49.85 41,883 +1.05(+2.15%)
Jun 29, 2007 48.78 49.11 48.56 48.80 38,549 +0.41(+0.84%)
Jun 28, 2007 48.56 48.73 48.30 48.40 43,622 +0.01(+0.03%)
Jun 27, 2007 47.65 48.38 47.54 48.38 48,549 +0.12(+0.24%)
Jun 26, 2007 48.87 48.96 48.15 48.27 77,244 -0.36(-0.73%)
Jun 25, 2007 48.87 49.17 48.49 48.62 37,100 -0.40(-0.82%)
Jun 22, 2007 49.09 49.26 48.73 49.03 26,231 -0.29(-0.59%)
Jun 21, 2007 48.98 49.52 48.73 49.32 81,737 +0.46(+0.95%)
Jun 20, 2007 49.74 49.77 48.85 48.85 71,157 -0.77(-1.54%)
Jun 19, 2007 49.40 49.65 49.27 49.62 87,968 +0.26(+0.52%)
Jun 18, 2007 49.52 49.61 49.28 49.36 120,866 +0.18(+0.36%)
Jun 15, 2007 49.09 49.33 49.03 49.18 62,172 +0.88(+1.81%)
Jun 14, 2007 47.98 48.43 47.98 48.31 53,621 +0.55(+1.14%)
Jun 13, 2007 47.27 47.78 47.13 47.76 841,573 +0.75(+1.60%)
Jun 12, 2007 47.33 47.46 46.93 47.01 26,376 -0.66(-1.39%)
Jun 11, 2007 47.22 47.89 47.22 47.67 26,376 +0.27(+0.57%)
Jun 08, 2007 46.90 47.66 46.83 47.40 38,549 +0.53(+1.13%)
Jun 07, 2007 47.64 47.89 46.80 46.87 55,071 -1.01(-2.10%)
Jun 06, 2007 48.36 48.36 47.61 47.88 61,157 -0.73(-1.50%)
Jun 05, 2007 48.73 48.79 48.34 48.61 35,796 -0.19(-0.38%)
Jun 04, 2007 48.57 48.80 48.50 48.80 49,419 +0.25(+0.51%)
Jun 01, 2007 48.27 48.55 48.27 48.55 40,868 +0.79(+1.65%)
May 31, 2007 47.68 47.85 47.62 47.76 24,926 +0.51(+1.09%)
May 30, 2007 46.38 47.32 46.38 47.25 35,796 +0.47(+1.00%)
May 29, 2007 47.06 47.11 46.67 46.78 29,274 +0.09(+0.19%)
May 25, 2007 46.40 46.82 46.40 46.69 14,202 +0.60(+1.30%)
May 24, 2007 46.78 47.16 46.04 46.09 46,520 -0.98(-2.08%)
May 23, 2007 47.24 47.43 46.98 47.07 46,375 +0.13(+0.28%)
May 22, 2007 47.30 47.33 46.92 46.94 36,955 -0.08(-0.18%)
May 21, 2007 46.92 47.25 46.92 47.02 33,477 +0.28(+0.61%)
May 18, 2007 46.61 46.76 46.57 46.74 51,158 +0.24(+0.52%)
May 17, 2007 46.40 46.64 46.36 46.50 61,737 -0.25(-0.53%)
May 16, 2007 46.66 46.76 46.25 46.75 87,389 +0.26(+0.56%)
May 15, 2007 46.44 46.93 46.36 46.49 55,650 +0.01(+0.01%)
May 14, 2007 46.82 46.88 46.31 46.48 324,484 -0.33(-0.71%)
May 11, 2007 46.58 47.04 46.54 46.81 135,938 +0.55(+1.19%)
May 10, 2007 46.71 46.78 46.00 46.26 629,984 -0.95(-2.02%)
May 09, 2007 46.68 47.21 46.68 47.21 46,520 +0.78(+1.68%)
May 08, 2007 46.47 46.47 46.04 46.43 48,114 -0.26(-0.56%)
May 07, 2007 46.68 46.76 46.58 46.69 63,621 +0.66(+1.44%)
May 04, 2007 45.78 46.03 45.78 46.03 75,070 +0.61(+1.35%)
May 03, 2007 45.13 45.57 45.03 45.42 44,636 +0.53(+1.18%)
May 02, 2007 44.28 45.03 44.28 44.89 14,202 +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.