Indicators

Global Materials Ishares ETF (NY: MXI )

88.96 +0.44 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	45.58	45.68	45.54	45.57	12,163	-0.35(-0.77%)
Sep 26, 2013	45.87	46.05	45.80	45.92	27,815	+0.14(+0.31%)
Sep 25, 2013	45.68	45.99	45.68	45.78	30,339	+0.18(+0.40%)
Sep 24, 2013	45.67	45.96	45.48	45.60	58,150	-0.16(-0.35%)
Sep 23, 2013	45.82	45.96	45.75	45.75	36,288	-0.07(-0.15%)
Sep 20, 2013	46.51	46.51	45.82	45.82	31,089	-0.75(-1.61%)
Sep 19, 2013	47.20	47.30	46.46	46.57	46,609	-0.23(-0.48%)
Sep 18, 2013	45.45	46.92	45.38	46.80	39,875	+1.24(+2.72%)
Sep 17, 2013	45.59	45.63	45.45	45.56	26,204	-0.06(-0.13%)
Sep 16, 2013	45.08	45.89	45.51	45.62	26,980	+0.54(+1.19%)
Sep 13, 2013	44.74	45.15	44.74	45.08	12,990	+0.08(+0.17%)
Sep 12, 2013	45.03	45.35	44.98	45.01	28,391	-0.60(-1.31%)
Sep 11, 2013	45.41	45.60	45.10	45.60	26,693	+0.20(+0.45%)
Sep 10, 2013	45.30	45.48	45.22	45.40	80,540	+0.51(+1.13%)
Sep 09, 2013	44.44	44.99	44.44	44.89	32,242	+0.66(+1.48%)
Sep 06, 2013	44.29	44.41	44.07	44.24	25,101	+0.26(+0.60%)
Sep 05, 2013	43.90	44.05	43.81	43.97	27,318	-0.09(-0.21%)
Sep 04, 2013	43.32	44.11	43.32	44.07	28,258	+0.37(+0.86%)

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.