Indicators

Global Materials Ishares ETF (NY: MXI )

89.68 +0.65 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.77	54.01	53.70	53.90	30,486	+0.25(+0.47%)
Sep 28, 2017	53.36	53.71	53.21	53.65	7,008	+0.10(+0.19%)
Sep 27, 2017	53.37	53.59	53.23	53.55	5,725	+0.05(+0.10%)
Sep 26, 2017	53.64	53.64	53.37	53.50	5,497	+0.04(+0.07%)
Sep 25, 2017	53.77	53.78	53.46	53.46	39,876	-0.63(-1.17%)
Sep 22, 2017	53.96	54.09	53.87	54.09	4,655	+0.04(+0.08%)
Sep 21, 2017	54.05	54.25	53.96	54.05	15,986	-0.17(-0.31%)
Sep 20, 2017	54.35	54.64	54.15	54.22	12,969	-0.21(-0.39%)
Sep 19, 2017	54.22	54.43	54.11	54.43	5,944	+0.40(+0.73%)
Sep 18, 2017	53.97	54.18	53.94	54.04	26,619	+0.17(+0.32%)
Sep 15, 2017	53.81	53.96	53.79	53.86	5,890	-0.14(-0.26%)
Sep 14, 2017	53.72	54.00	53.68	54.00	8,722	+0.02(+0.03%)
Sep 13, 2017	54.15	54.15	53.93	53.99	12,845	-0.43(-0.79%)
Sep 12, 2017	54.29	54.45	54.29	54.41	12,620	+0.31(+0.58%)
Sep 11, 2017	53.90	54.10	53.84	54.10	23,239	+0.53(+0.98%)
Sep 08, 2017	53.80	53.80	53.50	53.57	22,596	-0.21(-0.40%)
Sep 07, 2017	53.75	53.83	53.65	53.79	6,286	+0.35(+0.66%)
Sep 06, 2017	53.37	53.47	53.34	53.43	6,018	+0.23(+0.43%)
Sep 05, 2017	53.60	53.62	52.96	53.20	12,072	-0.38(-0.71%)

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.