Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.30 +0.32 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.83 40.88 40.61 40.64 16,822 +0.12(+0.31%)
Jul 30, 2015 40.47 40.52 40.35 40.52 35,241 +0.05(+0.14%)
Jul 29, 2015 40.22 40.54 40.19 40.46 48,709 +0.12(+0.31%)
Jul 28, 2015 39.91 40.44 39.82 40.34 29,987 +0.64(+1.61%)
Jul 27, 2015 39.94 40.05 39.66 39.70 169,355 -0.44(-1.09%)
Jul 24, 2015 40.79 40.79 40.03 40.14 99,013 -0.79(-1.94%)
Jul 23, 2015 41.45 41.45 40.91 40.93 16,603 -0.50(-1.20%)
Jul 22, 2015 41.53 41.61 41.35 41.43 16,282 -0.52(-1.24%)
Jul 21, 2015 42.05 42.36 41.85 41.95 145,057 -0.14(-0.33%)
Jul 20, 2015 42.38 42.38 42.09 42.09 294,820 -0.39(-0.92%)
Jul 17, 2015 42.45 42.52 42.35 42.48 17,166 -0.25(-0.58%)
Jul 16, 2015 42.91 42.91 42.72 42.73 17,504 +0.04(+0.09%)
Jul 15, 2015 42.88 42.95 42.58 42.69 25,132 -0.26(-0.61%)
Jul 14, 2015 42.85 42.98 42.83 42.95 10,774 +0.21(+0.48%)
Jul 13, 2015 42.63 42.77 42.45 42.74 26,938 +0.26(+0.61%)
Jul 10, 2015 42.24 42.51 42.24 42.49 18,278 +1.01(+2.43%)
Jul 09, 2015 41.58 42.09 41.45 41.48 18,730 +0.37(+0.89%)
Jul 08, 2015 41.70 41.70 41.04 41.11 25,810 -1.00(-2.37%)
Jul 07, 2015 42.13 42.22 41.45 42.11 18,940 -0.36(-0.85%)
Jul 06, 2015 42.73 42.88 42.32 42.47 20,770 -0.75(-1.73%)
Jul 02, 2015 43.31 43.22 43.22 43.22 48,427 +0.16(+0.36%)
Jul 01, 2015 43.48 43.59 43.05 43.06 28,669 -0.20(-0.45%)
Jun 30, 2015 43.77 43.77 43.19 43.26 77,177 -0.14(-0.32%)
Jun 29, 2015 43.92 44.03 43.40 43.40 18,146 -1.09(-2.44%)
Jun 26, 2015 44.55 44.71 44.33 44.48 19,283 -0.09(-0.21%)
Jun 25, 2015 44.87 44.87 44.55 44.58 19,605 -0.25(-0.56%)
Jun 24, 2015 44.96 45.05 44.72 44.83 14,643 -0.32(-0.70%)
Jun 23, 2015 45.18 45.31 45.10 45.14 104,739 +0.01(+0.03%)
Jun 22, 2015 45.18 45.24 45.08 45.13 19,847 +0.40(+0.89%)
Jun 19, 2015 44.89 45.03 44.73 44.73 20,738 -0.29(-0.65%)
Jun 18, 2015 44.75 45.17 44.75 45.02 85,425 +0.51(+1.15%)
Jun 17, 2015 44.38 44.57 44.06 44.51 38,801 +0.15(+0.35%)
Jun 16, 2015 44.19 44.48 44.19 44.35 24,808 -0.02(-0.03%)
Jun 15, 2015 44.25 44.48 44.12 44.37 29,120 -0.32(-0.72%)
Jun 12, 2015 44.69 44.78 44.51 44.69 25,674 -0.33(-0.73%)
Jun 11, 2015 45.11 45.11 44.92 45.02 8,152 +0.02(+0.03%)
Jun 10, 2015 44.65 45.15 44.65 45.01 31,025 +0.82(+1.86%)
Jun 09, 2015 44.27 44.40 44.19 44.19 22,844 -0.18(-0.40%)
Jun 08, 2015 44.39 44.47 44.22 44.36 18,324 -0.01(-0.02%)
Jun 05, 2015 44.42 44.55 44.24 44.37 40,446 -0.44(-0.99%)
Jun 04, 2015 45.15 45.15 44.73 44.81 58,909 -0.73(-1.60%)
Jun 03, 2015 45.63 45.83 45.51 45.54 11,140 +0.17(+0.37%)
Jun 02, 2015 45.13 45.59 45.13 45.37 51,898 +0.36(+0.80%)
Jun 01, 2015 45.30 45.30 44.83 45.01 24,622 -0.22(-0.49%)
May 29, 2015 45.35 45.47 45.17 45.24 8,537 -0.38(-0.84%)
May 28, 2015 45.44 45.62 45.18 45.62 12,999 -0.10(-0.22%)
May 27, 2015 45.36 45.72 45.21 45.72 19,371 +0.42(+0.92%)
May 26, 2015 45.82 45.82 45.18 45.30 77,189 -0.75(-1.62%)
May 22, 2015 46.10 46.05 46.05 46.05 13,557 -0.26(-0.56%)
May 21, 2015 46.13 46.34 46.13 46.31 9,572 +0.24(+0.52%)
May 20, 2015 46.16 46.26 46.04 46.07 33,619 -0.06(-0.14%)
May 19, 2015 46.31 46.31 46.12 46.13 27,851 -0.51(-1.10%)
May 18, 2015 46.65 46.73 46.51 46.65 73,352 -0.17(-0.36%)
May 15, 2015 46.61 46.89 46.56 46.82 163,224 +0.00(+0.00%)
May 14, 2015 46.80 46.88 46.72 46.82 23,188 +0.38(+0.81%)
May 13, 2015 46.55 46.70 46.40 46.44 17,070 +0.12(+0.25%)
May 12, 2015 46.21 46.46 46.21 46.33 18,881 -0.05(-0.10%)
May 11, 2015 46.56 46.60 46.29 46.37 40,771 -0.20(-0.43%)
May 08, 2015 46.49 46.73 46.45 46.57 28,280 +0.87(+1.90%)
May 07, 2015 45.49 45.73 45.48 45.70 32,275 -0.17(-0.37%)
May 06, 2015 46.13 46.13 45.73 45.87 36,111 -0.01(-0.02%)
May 05, 2015 46.30 46.40 45.81 45.88 53,772 -0.55(-1.19%)
May 04, 2015 46.38 46.55 46.33 46.43 130,178 +0.18(+0.38%)
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.