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 (%)
Aug 31, 2020 61.83 61.83 61.37 61.37 36,728 -0.58(-0.93%)
Aug 28, 2020 61.66 61.95 61.47 61.95 46,719 +0.62(+1.02%)
Aug 27, 2020 62.11 62.11 61.01 61.32 30,721 -0.50(-0.81%)
Aug 26, 2020 61.18 61.85 61.18 61.83 22,812 +0.67(+1.10%)
Aug 25, 2020 61.51 61.51 60.76 61.15 34,364 -0.19(-0.30%)
Aug 24, 2020 61.26 61.42 61.23 61.34 50,221 +0.90(+1.49%)
Aug 21, 2020 60.32 60.52 60.20 60.43 20,397 -0.46(-0.76%)
Aug 20, 2020 60.46 60.96 60.37 60.89 10,017 -0.25(-0.41%)
Aug 19, 2020 61.84 61.86 61.14 61.14 26,537 -0.54(-0.88%)
Aug 18, 2020 62.12 62.17 61.54 61.68 56,204 -0.05(-0.07%)
Aug 17, 2020 61.64 61.86 61.56 61.73 51,158 +0.82(+1.35%)
Aug 14, 2020 60.74 60.97 60.74 60.90 33,387 -0.26(-0.43%)
Aug 13, 2020 61.05 61.34 60.93 61.17 28,341 -0.12(-0.20%)
Aug 12, 2020 61.40 61.63 61.20 61.29 20,724 +0.76(+1.26%)
Aug 11, 2020 61.14 61.47 60.43 60.53 21,219 -0.23(-0.38%)
Aug 10, 2020 60.47 60.83 60.47 60.75 19,143 +0.48(+0.80%)
Aug 07, 2020 60.09 60.30 59.85 60.27 50,024 -0.48(-0.79%)
Aug 06, 2020 60.78 60.86 60.48 60.75 19,927 -0.10(-0.16%)
Aug 05, 2020 60.67 61.40 60.62 60.85 52,855 +1.20(+2.02%)
Aug 04, 2020 58.89 59.70 58.67 59.65 138,980 +0.52(+0.88%)
Aug 03, 2020 59.02 59.32 58.98 59.13 54,684 +0.56(+0.95%)
Jul 31, 2020 58.97 58.97 58.05 58.57 86,146 -0.58(-0.98%)
Jul 30, 2020 58.94 59.20 58.31 59.15 19,688 -0.95(-1.58%)
Jul 29, 2020 59.84 60.23 59.66 60.10 55,338 +0.28(+0.46%)
Jul 28, 2020 60.36 60.36 59.82 59.82 52,199 -0.77(-1.27%)
Jul 27, 2020 60.04 60.77 60.04 60.60 64,482 +1.26(+2.13%)
Jul 24, 2020 59.17 59.49 59.07 59.33 37,831 -0.02(-0.04%)
Jul 23, 2020 59.69 60.03 59.10 59.36 139,819 -0.42(-0.70%)
Jul 22, 2020 59.32 59.80 59.28 59.78 179,139 +0.65(+1.10%)
Jul 21, 2020 59.26 59.46 59.13 59.13 21,136 +0.07(+0.13%)
Jul 20, 2020 58.90 59.17 58.81 59.06 23,739 +0.19(+0.32%)
Jul 17, 2020 58.62 58.89 58.61 58.86 75,093 +0.51(+0.87%)
Jul 16, 2020 58.19 58.70 58.13 58.36 34,888 -0.15(-0.26%)
Jul 15, 2020 58.75 58.75 58.31 58.51 17,813 +0.68(+1.17%)
Jul 14, 2020 56.44 57.88 56.44 57.83 41,259 +1.40(+2.48%)
Jul 13, 2020 57.19 57.52 56.38 56.44 45,250 -0.12(-0.21%)
Jul 10, 2020 56.06 56.56 56.00 56.55 38,287 +0.67(+1.20%)
Jul 09, 2020 56.59 56.59 55.35 55.88 10,122 -0.40(-0.71%)
Jul 08, 2020 56.34 56.59 55.90 56.28 11,413 +0.20(+0.35%)
Jul 07, 2020 55.93 56.39 55.93 56.09 22,145 -0.15(-0.27%)
Jul 06, 2020 56.26 56.26 55.83 56.24 15,371 +0.76(+1.36%)
Jul 02, 2020 55.48 55.99 55.48 55.48 28,031 +0.60(+1.09%)
Jul 01, 2020 54.83 54.94 54.48 54.88 45,522 -0.06(-0.11%)
Jun 30, 2020 54.14 55.11 54.03 54.94 43,743 +0.66(+1.21%)
Jun 29, 2020 53.99 54.40 53.99 54.29 15,739 +0.75(+1.41%)
Jun 26, 2020 54.07 54.14 53.44 53.53 18,118 -0.79(-1.45%)
Jun 25, 2020 53.33 54.32 53.33 54.32 21,802 +0.62(+1.16%)
Jun 24, 2020 54.62 54.62 53.54 53.70 75,703 -1.43(-2.60%)
Jun 23, 2020 55.52 55.63 55.11 55.13 22,939 +0.30(+0.55%)
Jun 22, 2020 54.46 54.94 54.35 54.83 32,404 +0.60(+1.11%)
Jun 19, 2020 54.87 54.89 53.99 54.22 15,155 -0.09(-0.17%)
Jun 18, 2020 54.18 54.62 54.18 54.31 29,775 -0.28(-0.51%)
Jun 17, 2020 55.01 55.03 54.59 54.59 33,013 -0.14(-0.26%)
Jun 16, 2020 55.51 55.51 54.41 54.73 21,213 +0.81(+1.50%)
Jun 15, 2020 52.26 54.06 52.26 53.92 54,819 +0.18(+0.34%)
Jun 12, 2020 54.22 54.38 53.04 53.74 22,708 +1.06(+2.02%)
Jun 11, 2020 54.65 54.78 52.45 52.67 41,122 -3.57(-6.34%)
Jun 10, 2020 56.58 56.58 55.89 56.24 167,060 -0.04(-0.08%)
Jun 09, 2020 55.92 56.44 55.85 56.28 2,887,735 -0.47(-0.83%)
Jun 08, 2020 56.63 56.75 56.18 56.75 7,559 +0.55(+0.98%)
Jun 05, 2020 56.26 56.46 56.08 56.20 21,791 +1.05(+1.91%)
Jun 04, 2020 55.25 55.38 55.08 55.15 5,813 -0.08(-0.14%)
Jun 03, 2020 54.79 55.41 54.79 55.23 27,907 +1.12(+2.06%)
Jun 02, 2020 53.73 54.15 53.73 54.11 4,268 +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.