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, 2017 51.37 51.37 51.11 51.26 26,448 +0.31(+0.61%)
Jul 28, 2017 50.88 50.97 50.87 50.95 10,431 -0.11(-0.22%)
Jul 27, 2017 51.39 51.39 50.90 51.07 19,357 -0.23(-0.45%)
Jul 26, 2017 51.12 51.32 51.03 51.30 12,487 +0.13(+0.25%)
Jul 25, 2017 50.94 51.20 50.94 51.17 22,411 +0.55(+1.09%)
Jul 24, 2017 50.54 50.62 50.43 50.62 3,784 +0.07(+0.15%)
Jul 21, 2017 50.64 50.64 50.51 50.55 2,569 -0.24(-0.48%)
Jul 20, 2017 50.97 50.97 50.73 50.79 4,070 -0.17(-0.34%)
Jul 19, 2017 50.68 50.97 50.68 50.96 23,792 +0.23(+0.46%)
Jul 18, 2017 50.64 50.73 50.60 50.73 13,944 -0.04(-0.08%)
Jul 17, 2017 50.68 50.89 50.64 50.77 4,793 +0.13(+0.26%)
Jul 14, 2017 50.41 50.69 50.37 50.64 6,290 +0.48(+0.96%)
Jul 13, 2017 50.05 50.18 49.98 50.16 28,356 +0.10(+0.19%)
Jul 12, 2017 49.94 50.09 49.85 50.06 42,988 +0.55(+1.10%)
Jul 11, 2017 49.31 49.56 49.19 49.51 14,822 +0.32(+0.64%)
Jul 10, 2017 48.76 49.31 48.76 49.20 16,838 +0.35(+0.72%)
Jul 07, 2017 48.76 48.88 48.54 48.85 9,462 +0.14(+0.28%)
Jul 06, 2017 48.81 48.92 48.64 48.71 13,427 -0.40(-0.81%)
Jul 05, 2017 49.07 49.13 48.85 49.11 18,570 +0.05(+0.11%)
Jul 03, 2017 48.77 49.09 48.77 49.05 30,048 +0.39(+0.79%)
Jun 30, 2017 48.62 48.69 48.41 48.67 60,279 +0.34(+0.71%)
Jun 29, 2017 48.71 48.71 48.24 48.33 25,698 -0.48(-0.98%)
Jun 28, 2017 48.41 48.81 48.38 48.81 147,998 +0.72(+1.49%)
Jun 27, 2017 48.17 48.46 48.08 48.09 24,431 +0.09(+0.19%)
Jun 26, 2017 48.13 48.21 47.97 48.00 17,190 -0.02(-0.05%)
Jun 23, 2017 47.78 48.08 47.76 48.02 23,779 +0.17(+0.36%)
Jun 22, 2017 47.63 47.89 47.63 47.85 6,178 +0.18(+0.38%)
Jun 21, 2017 47.92 47.93 47.62 47.67 20,647 -0.17(-0.35%)
Jun 20, 2017 48.12 48.12 47.76 47.84 31,124 -0.57(-1.18%)
Jun 19, 2017 48.25 48.49 48.25 48.41 6,282 +0.42(+0.87%)
Jun 16, 2017 47.86 48.00 47.81 48.00 14,348 +0.22(+0.45%)
Jun 15, 2017 47.78 47.84 47.59 47.78 7,769 -0.69(-1.42%)
Jun 14, 2017 49.17 49.17 48.39 48.47 7,370 -0.45(-0.91%)
Jun 13, 2017 48.70 48.95 48.70 48.91 22,065 +0.31(+0.63%)
Jun 12, 2017 48.60 48.80 48.53 48.61 19,158 -0.16(-0.33%)
Jun 09, 2017 48.59 48.82 48.59 48.77 10,601 +0.37(+0.76%)
Jun 08, 2017 48.24 48.42 48.13 48.40 7,160 +0.09(+0.19%)
Jun 07, 2017 48.44 48.55 48.13 48.31 21,013 -0.11(-0.23%)
Jun 06, 2017 48.17 48.44 48.17 48.42 54,134 +0.14(+0.30%)
Jun 05, 2017 48.40 48.41 48.15 48.28 13,621 -0.27(-0.55%)
Jun 02, 2017 48.40 48.54 48.33 48.54 5,736 +0.33(+0.68%)
Jun 01, 2017 47.89 48.26 47.89 48.21 10,949 +0.35(+0.72%)
May 31, 2017 48.01 48.01 47.68 47.87 20,386 -0.14(-0.30%)
May 30, 2017 48.05 48.13 47.99 48.01 7,774 +0.01(+0.02%)
May 26, 2017 47.99 48.05 47.97 48.01 13,232 -0.08(-0.17%)
May 25, 2017 48.19 48.27 47.96 48.09 11,864 -0.09(-0.18%)
May 24, 2017 47.98 48.17 47.95 48.17 7,274 +0.13(+0.26%)
May 23, 2017 48.17 48.17 48.05 48.05 6,242 -0.04(-0.08%)
May 22, 2017 48.15 48.23 48.08 48.09 9,690 +0.16(+0.34%)
May 19, 2017 47.62 48.08 47.62 47.92 12,734 +0.73(+1.55%)
May 18, 2017 47.09 47.34 46.85 47.19 69,509 -0.10(-0.20%)
May 17, 2017 47.66 47.72 47.28 47.29 45,147 -0.76(-1.59%)
May 16, 2017 47.86 48.05 47.86 48.05 84,257 +0.35(+0.72%)
May 15, 2017 47.61 47.80 47.59 47.71 6,490 +0.37(+0.78%)
May 12, 2017 47.36 47.37 47.27 47.34 15,958 -0.04(-0.08%)
May 11, 2017 47.30 47.44 47.07 47.38 592,258 -0.10(-0.22%)
May 10, 2017 47.56 47.56 47.25 47.48 19,225 +0.23(+0.49%)
May 09, 2017 47.49 47.50 47.19 47.25 60,792 -0.07(-0.15%)
May 08, 2017 47.49 47.49 47.31 47.32 5,793 -0.54(-1.12%)
May 05, 2017 47.27 47.92 47.25 47.86 16,054 +0.62(+1.31%)
May 04, 2017 47.17 47.24 47.03 47.24 30,123 -0.10(-0.20%)
May 03, 2017 47.52 47.52 47.32 47.34 10,935 -0.49(-1.02%)
May 02, 2017 47.76 47.92 47.67 47.83 22,027 -0.01(-0.02%)
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.