Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.93 +0.63 (+0.74%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 61.86 61.86 61.39 61.39 36,714 -0.58(-0.93%)
Aug 28, 2020 61.68 61.97 61.49 61.97 46,701 +0.62(+1.02%)
Aug 27, 2020 62.13 62.13 61.03 61.35 30,709 -0.50(-0.81%)
Aug 26, 2020 61.20 61.88 61.20 61.85 22,804 +0.67(+1.10%)
Aug 25, 2020 61.53 61.53 60.78 61.18 34,350 -0.19(-0.30%)
Aug 24, 2020 61.29 61.45 61.25 61.36 50,201 +0.90(+1.49%)
Aug 21, 2020 60.34 60.55 60.23 60.46 20,389 -0.46(-0.76%)
Aug 20, 2020 60.49 60.98 60.40 60.92 10,013 -0.25(-0.41%)
Aug 19, 2020 61.87 61.88 61.17 61.17 26,527 -0.54(-0.88%)
Aug 18, 2020 62.15 62.19 61.57 61.71 56,183 -0.05(-0.07%)
Aug 17, 2020 61.66 61.88 61.59 61.75 51,138 +0.83(+1.35%)
Aug 14, 2020 60.76 60.99 60.76 60.93 33,374 -0.26(-0.43%)
Aug 13, 2020 61.08 61.37 60.95 61.19 28,330 -0.12(-0.20%)
Aug 12, 2020 61.43 61.66 61.23 61.31 20,716 +0.76(+1.26%)
Aug 11, 2020 61.16 61.49 60.45 60.55 21,211 -0.23(-0.38%)
Aug 10, 2020 60.50 60.86 60.50 60.78 19,136 +0.48(+0.80%)
Aug 07, 2020 60.11 60.32 59.87 60.30 50,004 -0.48(-0.79%)
Aug 06, 2020 60.80 60.88 60.50 60.78 19,919 -0.10(-0.16%)
Aug 05, 2020 60.69 61.42 60.64 60.87 52,835 +1.20(+2.02%)
Aug 04, 2020 58.92 59.72 58.70 59.67 138,926 +0.52(+0.88%)
Aug 03, 2020 59.04 59.34 59.00 59.15 54,663 +0.56(+0.95%)
Jul 31, 2020 59.00 59.00 58.07 58.59 86,113 -0.58(-0.98%)
Jul 30, 2020 58.96 59.22 58.33 59.17 19,680 -0.95(-1.58%)
Jul 29, 2020 59.87 60.25 59.68 60.12 55,317 +0.28(+0.46%)
Jul 28, 2020 60.38 60.38 59.85 59.85 52,179 -0.77(-1.27%)
Jul 27, 2020 60.07 60.80 60.07 60.62 64,457 +1.26(+2.13%)
Jul 24, 2020 59.19 59.51 59.10 59.36 37,816 -0.02(-0.04%)
Jul 23, 2020 59.72 60.06 59.13 59.38 139,765 -0.42(-0.70%)
Jul 22, 2020 59.35 59.82 59.31 59.80 179,069 +0.65(+1.10%)
Jul 21, 2020 59.29 59.48 59.15 59.15 21,128 +0.07(+0.13%)
Jul 20, 2020 58.93 59.19 58.83 59.08 23,730 +0.19(+0.32%)
Jul 17, 2020 58.64 58.92 58.64 58.89 75,064 +0.51(+0.87%)
Jul 16, 2020 58.21 58.72 58.15 58.38 34,874 -0.15(-0.26%)
Jul 15, 2020 58.78 58.78 58.33 58.53 17,806 +0.68(+1.17%)
Jul 14, 2020 56.46 57.90 56.46 57.86 41,243 +1.40(+2.48%)
Jul 13, 2020 57.21 57.54 56.40 56.46 45,233 -0.12(-0.21%)
Jul 10, 2020 56.08 56.58 56.02 56.58 38,272 +0.67(+1.20%)
Jul 09, 2020 56.62 56.62 55.37 55.91 10,118 -0.40(-0.71%)
Jul 08, 2020 56.36 56.61 55.92 56.30 11,408 +0.20(+0.35%)
Jul 07, 2020 55.95 56.41 55.95 56.11 22,136 -0.15(-0.27%)
Jul 06, 2020 56.28 56.28 55.85 56.26 15,365 +0.76(+1.36%)
Jul 02, 2020 55.50 56.01 55.50 55.50 28,020 +0.60(+1.09%)
Jul 01, 2020 54.85 54.96 54.50 54.90 45,504 -0.06(-0.11%)
Jun 30, 2020 54.16 55.13 54.05 54.97 43,726 +0.66(+1.21%)
Jun 29, 2020 54.01 54.42 54.01 54.31 15,733 +0.75(+1.41%)
Jun 26, 2020 54.09 54.16 53.47 53.55 18,111 -0.79(-1.45%)
Jun 25, 2020 53.35 54.34 53.35 54.34 21,793 +0.62(+1.16%)
Jun 24, 2020 54.64 54.64 53.56 53.72 75,673 -1.43(-2.60%)
Jun 23, 2020 55.55 55.65 55.13 55.15 22,930 +0.30(+0.55%)
Jun 22, 2020 54.48 54.96 54.37 54.85 32,391 +0.60(+1.11%)
Jun 19, 2020 54.90 54.91 54.01 54.24 15,149 -0.09(-0.17%)
Jun 18, 2020 54.20 54.64 54.20 54.33 29,763 -0.28(-0.51%)
Jun 17, 2020 55.03 55.05 54.61 54.61 33,000 -0.14(-0.26%)
Jun 16, 2020 55.53 55.53 54.43 54.75 21,204 +0.81(+1.50%)
Jun 15, 2020 52.28 54.08 52.28 53.94 54,797 +0.18(+0.34%)
Jun 12, 2020 54.24 54.40 53.06 53.76 22,700 +1.06(+2.02%)
Jun 11, 2020 54.67 54.80 52.47 52.69 41,106 -3.57(-6.34%)
Jun 10, 2020 56.60 56.60 55.91 56.26 166,995 -0.04(-0.08%)
Jun 09, 2020 55.94 56.46 55.87 56.30 2,886,610 -0.47(-0.83%)
Jun 08, 2020 56.65 56.77 56.20 56.77 7,556 +0.55(+0.98%)
Jun 05, 2020 56.28 56.48 56.10 56.22 21,782 +1.05(+1.91%)
Jun 04, 2020 55.27 55.41 55.10 55.17 5,811 -0.08(-0.14%)
Jun 03, 2020 54.81 55.43 54.81 55.25 27,896 +1.12(+2.06%)
Jun 02, 2020 53.75 54.18 53.75 54.13 4,267 +0.74(+1.39%)
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.