Indicators

Global Materials Ishares ETF (NY: MXI )

88.81 +0.29 (+0.33%)

Streaming Delayed Price Updated: 2:02 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.56	54.93	54.56	54.80	13,851	+0.15(+0.27%)
Sep 27, 2019	54.78	54.80	54.59	54.65	4,348	-0.13(-0.24%)
Sep 26, 2019	54.70	54.86	54.70	54.78	1,155	-0.02(-0.04%)
Sep 25, 2019	54.41	54.80	54.41	54.80	1,954	-0.05(-0.10%)
Sep 24, 2019	55.22	55.22	54.73	54.86	9,479	-0.51(-0.92%)
Sep 23, 2019	55.07	55.37	55.07	55.37	10,295	-0.15(-0.28%)
Sep 20, 2019	55.72	55.74	55.47	55.52	7,210	-0.21(-0.39%)
Sep 19, 2019	55.79	55.97	55.73	55.73	17,283	+0.11(+0.20%)
Sep 18, 2019	55.73	55.79	55.16	55.62	40,895	-0.16(-0.28%)
Sep 17, 2019	55.36	55.87	55.28	55.78	3,694	+0.09(+0.16%)
Sep 16, 2019	56.18	56.18	55.67	55.69	4,911	-0.64(-1.14%)
Sep 13, 2019	56.27	56.55	56.27	56.34	15,793	+0.58(+1.03%)
Sep 12, 2019	55.62	55.87	55.38	55.76	6,254	+0.39(+0.70%)
Sep 11, 2019	55.10	55.37	55.09	55.37	5,269	+0.59(+1.07%)
Sep 10, 2019	54.44	54.81	54.44	54.79	11,060	+0.50(+0.92%)
Sep 09, 2019	54.41	54.41	54.20	54.29	18,668	+0.01(+0.01%)
Sep 06, 2019	54.33	54.47	54.28	54.28	6,752	+0.20(+0.37%)
Sep 05, 2019	54.23	54.26	54.08	54.08	6,827	+0.18(+0.34%)
Sep 04, 2019	53.47	53.90	53.47	53.89	38,048	+1.01(+1.92%)

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.