Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Materials Ishares ETF (NY: MXI )

85.78 -0.63 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 77.22 77.22 76.13 76.43 2,910 +0.03(+0.04%)
Sep 28, 2023 75.63 76.40 75.63 76.40 1,225 +1.05(+1.40%)
Sep 27, 2023 75.79 75.79 74.86 75.35 6,717 -0.17(-0.22%)
Sep 26, 2023 76.09 76.38 75.37 75.52 38,813 -1.17(-1.52%)
Sep 25, 2023 76.07 76.69 76.53 76.69 2,904 -0.14(-0.18%)
Sep 22, 2023 77.17 77.22 76.82 76.82 3,742 +0.03(+0.04%)
Sep 21, 2023 77.47 77.47 76.77 76.79 3,712 -1.70(-2.16%)
Sep 20, 2023 79.08 79.50 78.48 78.49 6,487 -0.33(-0.42%)
Sep 19, 2023 79.12 79.23 78.42 78.82 5,911 -0.11(-0.14%)
Sep 18, 2023 79.24 79.24 78.81 78.93 5,478 -0.46(-0.58%)
Sep 15, 2023 79.80 80.13 79.30 79.39 21,732 -0.18(-0.23%)
Sep 14, 2023 79.01 79.67 78.98 79.58 23,932 +1.67(+2.15%)
Sep 13, 2023 78.14 78.25 77.72 77.90 21,571 -0.40(-0.51%)
Sep 12, 2023 78.12 78.57 78.12 78.30 11,596 -0.49(-0.62%)
Sep 11, 2023 78.88 78.92 78.70 78.79 15,867 +0.94(+1.20%)
Sep 08, 2023 77.88 78.14 77.85 77.85 2,213 -0.26(-0.33%)
Sep 07, 2023 78.27 78.27 77.82 78.11 5,624 -0.70(-0.89%)
Sep 06, 2023 78.76 79.06 78.61 78.81 12,876 -0.35(-0.44%)
Sep 05, 2023 80.02 80.02 79.11 79.16 36,350 -1.15(-1.43%)
Sep 01, 2023 80.33 80.67 80.07 80.31 8,126 +0.71(+0.89%)
Aug 31, 2023 79.92 79.96 79.51 79.60 4,393 -0.09(-0.11%)
Aug 30, 2023 79.69 79.94 79.57 79.69 7,433 +0.03(+0.04%)
Aug 29, 2023 78.09 79.66 78.09 79.66 9,681 +1.54(+1.97%)
Aug 28, 2023 77.83 78.16 77.83 78.12 3,765 +0.75(+0.97%)
Aug 25, 2023 77.50 77.54 76.90 77.37 2,713 +0.20(+0.26%)
Aug 24, 2023 77.41 77.56 77.16 77.17 32,041 -0.72(-0.92%)
Aug 23, 2023 77.57 78.29 77.53 77.89 9,330 +0.67(+0.87%)
Aug 22, 2023 77.53 77.53 77.11 77.22 3,058 -0.00(-0.00%)
Aug 21, 2023 77.19 77.23 76.69 77.22 4,920 +0.22(+0.29%)
Aug 18, 2023 76.64 77.10 76.64 77.00 6,678 -0.21(-0.27%)
Aug 17, 2023 77.79 78.05 77.10 77.20 5,867 +0.06(+0.08%)
Aug 16, 2023 77.55 77.94 77.14 77.14 24,074 -0.71(-0.91%)
Aug 15, 2023 78.73 78.73 77.85 77.85 5,785 -1.47(-1.86%)
Aug 14, 2023 79.05 79.32 78.68 79.32 4,806 -0.54(-0.68%)
Aug 11, 2023 79.87 80.04 79.73 79.87 7,424 -0.50(-0.62%)
Aug 10, 2023 80.99 81.35 80.26 80.36 4,486 +0.00(+0.01%)
Aug 09, 2023 80.61 80.72 80.36 80.36 3,264 -0.11(-0.14%)
Aug 08, 2023 79.83 80.49 79.67 80.47 4,393 -0.74(-0.91%)
Aug 07, 2023 81.03 81.22 80.66 81.20 3,110 +0.41(+0.51%)
Aug 04, 2023 81.05 81.93 80.75 80.79 31,290 +0.01(+0.01%)
Aug 03, 2023 80.70 81.12 80.55 80.78 38,603 -0.26(-0.32%)
Aug 02, 2023 81.57 81.66 80.98 81.05 12,953 -1.56(-1.88%)
Aug 01, 2023 82.75 82.83 82.59 82.60 23,197 -1.01(-1.21%)
Jul 31, 2023 83.43 83.83 83.28 83.62 9,903 +0.45(+0.54%)
Jul 28, 2023 83.22 83.25 83.05 83.17 18,293 +0.48(+0.58%)
Jul 27, 2023 83.81 83.81 82.69 82.69 2,350 -0.87(-1.04%)
Jul 26, 2023 83.34 83.56 83.18 83.56 15,689 -0.48(-0.57%)
Jul 25, 2023 83.00 84.14 82.97 84.04 10,141 +1.80(+2.19%)
Jul 24, 2023 81.87 82.38 81.87 82.24 4,147 +0.42(+0.52%)
Jul 21, 2023 81.90 81.90 81.60 81.82 7,831 -0.15(-0.19%)
Jul 20, 2023 82.13 82.32 81.92 81.97 7,122 +0.05(+0.06%)
Jul 19, 2023 81.93 82.22 81.68 81.92 170,450 -0.47(-0.57%)
Jul 18, 2023 81.74 82.47 81.74 82.40 7,781 +0.76(+0.93%)
Jul 17, 2023 81.36 81.79 81.36 81.64 4,216 -0.34(-0.42%)
Jul 14, 2023 82.42 82.42 81.86 81.98 11,093 -0.54(-0.65%)
Jul 13, 2023 82.11 82.52 81.99 82.52 8,624 +1.47(+1.81%)
Jul 12, 2023 80.66 81.29 80.46 81.05 85,844 +1.58(+1.98%)
Jul 11, 2023 78.81 79.47 78.81 79.47 20,829 +1.15(+1.47%)
Jul 10, 2023 77.88 78.42 77.88 78.32 7,508 +0.01(+0.02%)
Jul 07, 2023 77.56 78.75 77.56 78.31 6,057 +1.01(+1.31%)
Jul 06, 2023 77.52 77.52 76.56 77.30 8,324 -1.54(-1.95%)
Jul 05, 2023 79.80 79.80 78.74 78.84 58,419 -1.57(-1.95%)
Jul 03, 2023 80.04 80.42 80.02 80.40 3,554 +0.71(+0.89%)
Jun 30, 2023 79.43 79.71 79.24 79.69 8,412 +0.89(+1.13%)
Jun 29, 2023 78.00 78.80 78.00 78.80 3,833 +0.45(+0.58%)
Jun 28, 2023 78.61 78.61 78.19 78.35 9,060 -0.62(-0.79%)
Jun 27, 2023 78.43 79.08 78.33 78.97 6,866 +0.78(+1.00%)
Jun 26, 2023 77.70 78.30 77.70 78.19 11,799 +0.70(+0.90%)
Jun 23, 2023 77.37 77.66 77.37 77.49 4,710 -1.06(-1.35%)
Jun 22, 2023 78.36 78.58 78.14 78.56 17,171 -0.49(-0.63%)
Jun 21, 2023 78.42 79.11 78.42 79.05 7,116 +0.11(+0.14%)
Jun 20, 2023 79.59 79.59 78.74 78.94 29,007 -1.83(-2.27%)
Jun 16, 2023 81.03 81.03 80.64 80.78 5,628 -0.05(-0.06%)
Jun 15, 2023 79.93 80.82 79.93 80.82 6,289 +1.08(+1.35%)
May 08, 2023 80.21 80.24 79.60 79.75 6,840 -0.02(-0.02%)
May 05, 2023 78.80 79.94 78.80 79.76 12,955 +1.65(+2.11%)
May 04, 2023 78.41 78.41 78.06 78.12 7,258 -0.34(-0.43%)
May 03, 2023 78.82 79.38 78.42 78.45 20,572 -0.22(-0.28%)
May 02, 2023 78.63 78.68 77.85 78.68 7,738 -0.74(-0.94%)
May 01, 2023 79.62 79.90 79.24 79.42 20,214 -0.11(-0.13%)
Apr 28, 2023 78.68 79.55 78.68 79.53 7,232 +0.46(+0.58%)
Apr 27, 2023 78.38 79.07 78.11 79.07 22,873 +0.85(+1.09%)
Apr 26, 2023 78.70 78.93 78.07 78.21 10,572 -0.27(-0.34%)
Apr 25, 2023 79.31 79.31 78.44 78.48 84,977 -1.90(-2.36%)
Apr 24, 2023 79.92 80.38 79.92 80.38 12,428 +0.37(+0.47%)
Apr 21, 2023 80.46 80.46 79.63 80.00 32,319 -1.03(-1.28%)
Apr 20, 2023 80.94 81.45 80.84 81.04 9,392 -0.41(-0.50%)
Apr 19, 2023 81.33 81.56 81.33 81.45 4,204 -0.62(-0.75%)
Apr 18, 2023 81.92 82.06 81.89 82.06 6,177 +0.67(+0.82%)
Apr 17, 2023 81.14 81.39 81.02 81.39 6,880 +0.28(+0.34%)
Apr 14, 2023 81.78 81.78 80.77 81.11 4,612 -0.50(-0.61%)
Apr 13, 2023 81.13 81.80 81.07 81.61 8,614 +0.96(+1.19%)
Apr 12, 2023 81.11 81.11 80.66 80.66 7,301 +0.18(+0.23%)
Apr 11, 2023 79.93 80.70 79.93 80.47 8,893 +1.38(+1.74%)
Apr 10, 2023 78.40 79.18 78.40 79.09 15,816 +0.34(+0.43%)
Apr 06, 2023 78.67 78.97 78.20 78.76 24,184 -0.13(-0.17%)
Apr 05, 2023 79.10 79.15 78.62 78.89 116,914 -0.83(-1.04%)
Apr 04, 2023 80.28 80.28 79.46 79.73 15,118 -0.69(-0.86%)
Apr 03, 2023 80.03 80.61 79.95 80.42 29,676 +0.30(+0.38%)
Mar 31, 2023 79.65 80.18 79.65 80.11 6,306 +0.82(+1.03%)
Mar 30, 2023 79.40 79.40 79.12 79.30 5,227 +0.82(+1.04%)
Mar 29, 2023 78.27 78.54 78.12 78.48 8,398 +1.01(+1.31%)
Mar 28, 2023 77.04 77.51 77.04 77.47 7,268 +0.62(+0.81%)
Mar 27, 2023 76.72 77.07 76.53 76.84 8,033 +0.57(+0.75%)
Mar 24, 2023 75.72 76.45 75.34 76.27 9,840 -0.06(-0.07%)
Mar 23, 2023 76.83 77.58 75.98 76.33 33,704 -0.04(-0.05%)
Mar 22, 2023 77.06 77.60 76.32 76.37 31,952 -0.55(-0.71%)
Mar 21, 2023 77.18 77.23 76.55 76.91 14,646 +0.44(+0.58%)
Mar 20, 2023 75.82 76.56 75.82 76.47 28,494 +1.57(+2.10%)
Mar 17, 2023 75.21 75.21 74.61 74.90 12,303 -0.56(-0.74%)
Mar 16, 2023 74.18 75.53 73.87 75.46 29,301 +0.92(+1.23%)
Mar 15, 2023 75.28 75.28 73.86 74.54 88,647 -2.91(-3.75%)
Mar 14, 2023 77.46 77.88 76.85 77.45 33,536 +0.80(+1.05%)
Mar 13, 2023 76.16 77.30 76.16 76.64 48,450 +0.00(+0.00%)
Mar 10, 2023 77.93 78.24 76.54 76.64 8,545 -1.06(-1.37%)
Mar 09, 2023 79.30 79.30 77.68 77.71 11,906 -1.48(-1.87%)
Mar 08, 2023 78.64 79.21 78.64 79.19 14,612 +0.60(+0.76%)
Mar 07, 2023 80.15 80.15 78.59 78.59 4,191 -1.90(-2.36%)
Mar 06, 2023 81.28 81.28 80.39 80.48 18,478 -1.51(-1.84%)
Mar 03, 2023 81.31 82.00 81.20 82.00 25,191 +1.30(+1.61%)
Mar 02, 2023 79.45 80.73 79.35 80.69 36,736 +0.82(+1.03%)
Mar 01, 2023 79.45 80.21 79.45 79.87 18,646 +1.32(+1.68%)
Feb 28, 2023 78.39 78.93 78.23 78.55 17,683 +0.15(+0.19%)
Feb 27, 2023 78.32 78.72 78.27 78.40 14,837 +0.64(+0.82%)
Feb 24, 2023 77.14 77.81 76.80 77.76 17,799 -1.09(-1.38%)
Feb 23, 2023 79.24 79.28 78.26 78.85 8,404 -0.18(-0.23%)
Feb 22, 2023 79.21 79.36 78.68 79.03 40,857 -0.46(-0.57%)
Feb 21, 2023 80.19 80.43 79.49 79.49 14,144 -0.74(-0.92%)
Feb 17, 2023 80.12 80.43 79.75 80.22 36,706 -0.49(-0.61%)
Feb 16, 2023 80.15 81.34 80.15 80.72 180,475 -0.15(-0.18%)
Feb 15, 2023 79.94 80.87 79.79 80.87 32,271 -0.09(-0.11%)
Feb 14, 2023 80.34 81.09 80.27 80.95 12,037 +0.10(+0.12%)
Feb 13, 2023 80.34 80.96 80.09 80.86 18,229 +0.65(+0.81%)
Feb 10, 2023 80.27 80.28 79.65 80.20 18,623 -0.52(-0.65%)
Feb 09, 2023 82.27 82.27 80.43 80.73 21,320 -0.63(-0.77%)
Feb 08, 2023 81.91 81.99 81.30 81.36 13,273 -0.74(-0.90%)
Feb 07, 2023 81.02 82.21 80.98 82.09 10,619 +0.96(+1.18%)
Feb 06, 2023 81.34 81.45 80.65 81.13 46,609 -1.11(-1.35%)
Feb 03, 2023 82.67 83.13 82.07 82.24 26,515 -1.33(-1.60%)
Feb 02, 2023 84.31 84.31 83.22 83.58 38,281 -0.92(-1.09%)
Feb 01, 2023 83.47 84.98 82.94 84.49 52,194 +0.89(+1.07%)
Jan 31, 2023 82.51 83.67 82.48 83.60 37,566 +0.83(+1.00%)
Jan 30, 2023 82.83 83.42 82.76 82.78 11,405 -0.43(-0.52%)
Jan 27, 2023 83.23 83.43 82.82 83.21 29,762 -0.55(-0.66%)
Jan 26, 2023 83.36 83.77 82.91 83.77 11,113 +0.57(+0.69%)
Jan 25, 2023 82.21 83.33 82.16 83.19 15,386 +0.46(+0.55%)
Jan 24, 2023 82.18 83.01 81.68 82.73 11,824 +0.21(+0.26%)
Jan 23, 2023 82.03 82.68 81.94 82.52 33,722 +0.15(+0.18%)
Jan 20, 2023 81.18 82.45 81.02 82.38 10,027 +1.24(+1.53%)
Jan 19, 2023 80.88 81.46 80.62 81.13 65,220 -0.12(-0.15%)
Jan 18, 2023 82.71 82.83 81.25 81.26 54,287 -0.28(-0.34%)
Jan 17, 2023 81.97 82.04 81.41 81.54 104,306 -0.73(-0.89%)
Jan 13, 2023 81.28 82.33 81.28 82.26 81,918 +0.44(+0.54%)
Jan 12, 2023 81.57 82.00 80.68 81.82 9,891 +0.86(+1.06%)
Jan 11, 2023 80.54 80.97 80.28 80.96 150,519 +0.93(+1.16%)
Jan 10, 2023 79.44 80.03 79.35 80.03 11,323 +0.57(+0.71%)
Jan 09, 2023 79.86 80.33 79.45 79.46 22,060 +0.60(+0.76%)
Jan 06, 2023 77.18 78.87 77.18 78.87 17,132 +2.84(+3.74%)
Jan 05, 2023 75.86 76.28 75.63 76.03 10,342 -0.54(-0.71%)
Jan 04, 2023 76.20 76.57 75.64 76.57 87,503 +1.24(+1.65%)
Jan 03, 2023 75.59 76.20 74.98 75.33 58,419 +0.01(+0.02%)
Dec 30, 2022 75.59 75.59 75.00 75.31 8,864 -0.64(-0.84%)
Dec 29, 2022 75.81 76.27 75.81 75.95 10,861 +0.69(+0.92%)
Dec 28, 2022 76.46 76.50 75.20 75.26 11,597 -1.03(-1.35%)
Dec 27, 2022 76.11 76.62 75.98 76.29 7,766 +0.41(+0.54%)
Dec 23, 2022 75.42 75.88 75.39 75.88 9,744 +0.51(+0.67%)
Dec 22, 2022 75.55 75.55 74.36 75.37 26,068 -0.89(-1.17%)
Dec 21, 2022 76.11 76.49 75.91 76.26 17,204 +0.83(+1.10%)
Dec 20, 2022 75.02 75.67 74.80 75.43 18,717 +0.56(+0.75%)
Dec 19, 2022 75.70 75.80 74.55 74.86 12,107 -0.56(-0.75%)
Dec 16, 2022 75.19 75.43 74.79 75.43 30,558 -0.49(-0.64%)
Dec 15, 2022 77.11 77.11 75.70 75.92 26,162 -2.07(-2.66%)
Dec 14, 2022 78.35 78.63 77.41 77.99 9,513 -0.57(-0.73%)
Dec 13, 2022 79.77 80.00 78.13 78.56 62,342 +1.18(+1.52%)
Dec 12, 2022 77.21 77.41 76.76 77.38 8,713 -0.14(-0.18%)
Dec 09, 2022 77.78 78.21 77.52 77.52 30,471 -0.17(-0.22%)
Dec 08, 2022 77.54 78.02 77.54 77.69 12,491 +0.43(+0.56%)
Dec 07, 2022 77.31 77.63 76.88 77.26 12,637 -0.01(-0.01%)
Dec 06, 2022 77.82 77.87 77.05 77.27 65,589 -0.60(-0.77%)
Dec 05, 2022 78.94 79.10 77.65 77.87 20,836 -1.32(-1.67%)
Dec 02, 2022 77.73 79.39 77.73 79.19 13,738 +0.49(+0.62%)
Dec 01, 2022 78.99 79.06 78.17 78.71 107,838 +0.49(+0.62%)
Nov 30, 2022 76.72 78.28 76.29 78.22 63,314 +1.88(+2.47%)
Nov 29, 2022 76.02 76.42 76.02 76.33 54,176 +0.86(+1.15%)
Nov 28, 2022 76.28 76.56 75.47 75.47 48,975 -1.50(-1.95%)
Nov 25, 2022 76.86 77.00 76.78 76.97 2,814 +0.07(+0.09%)
Nov 23, 2022 76.27 76.90 76.26 76.90 8,519 +0.99(+1.30%)
Nov 22, 2022 75.09 75.99 75.09 75.91 5,677 +1.36(+1.82%)
Nov 21, 2022 73.94 74.59 73.69 74.56 9,469 -0.37(-0.49%)
Nov 18, 2022 74.96 74.96 74.50 74.93 9,891 +0.31(+0.42%)
Nov 17, 2022 73.91 74.62 73.61 74.62 14,729 -0.71(-0.95%)
Nov 16, 2022 76.02 76.02 75.19 75.33 9,959 -0.77(-1.01%)
Nov 15, 2022 77.09 77.09 75.61 76.10 24,740 +0.01(+0.01%)
Nov 14, 2022 76.09 76.81 76.02 76.09 23,894 -0.29(-0.38%)
Nov 11, 2022 75.46 76.53 75.46 76.38 194,187 +2.24(+3.02%)
Nov 10, 2022 73.04 74.24 72.74 74.14 33,830 +3.79(+5.39%)
Nov 09, 2022 71.19 71.35 70.27 70.35 8,616 -1.25(-1.75%)
Nov 08, 2022 70.47 72.08 70.47 71.60 26,809 +1.52(+2.17%)
Nov 07, 2022 70.32 70.47 69.85 70.08 12,680 +0.29(+0.42%)
Nov 04, 2022 68.83 69.97 68.68 69.79 28,512 +3.79(+5.75%)
Nov 03, 2022 65.25 66.38 65.25 66.00 12,283 -0.34(-0.51%)
Nov 02, 2022 68.25 66.30 66.33 55,989 -1.93(-2.83%)
Nov 01, 2022 69.13 69.13 67.93 68.27 8,397 +0.90(+1.34%)
Oct 31, 2022 67.24 67.77 67.17 67.37 8,030 -0.63(-0.93%)
Oct 28, 2022 67.54 67.99 67.28 67.99 10,728 -0.16(-0.24%)
Oct 27, 2022 68.58 68.75 68.15 68.16 37,465 -0.67(-0.97%)
Oct 26, 2022 68.14 69.38 68.12 68.83 16,250 +1.03(+1.52%)
Oct 25, 2022 66.42 67.82 66.42 67.80 14,327 +1.46(+2.20%)
Oct 24, 2022 66.81 66.81 66.33 66.34 7,024 -0.61(-0.92%)
Oct 21, 2022 64.64 67.05 64.43 66.95 24,354 +2.03(+3.12%)
Oct 20, 2022 65.07 66.16 64.72 64.92 48,386 -0.09(-0.14%)
Oct 19, 2022 65.32 65.52 64.62 65.02 9,615 -0.92(-1.40%)
Oct 18, 2022 66.47 66.76 65.36 65.94 28,519 +0.81(+1.24%)
Oct 17, 2022 65.02 65.44 65.02 65.13 17,483 +1.75(+2.76%)
Oct 14, 2022 65.74 65.74 63.35 63.38 11,365 -2.24(-3.41%)
Oct 13, 2022 62.57 65.81 62.31 65.62 47,245 +1.60(+2.49%)
Oct 12, 2022 64.31 64.31 63.93 64.02 28,285 -0.28(-0.44%)
Oct 11, 2022 64.70 65.43 64.11 64.30 15,520 -1.00(-1.53%)
Oct 10, 2022 65.51 65.71 64.98 65.30 42,976 +0.23(+0.35%)
Oct 07, 2022 65.91 65.91 64.81 65.07 13,862 -1.48(-2.23%)
Oct 06, 2022 66.81 67.27 66.44 66.55 24,226 -0.96(-1.43%)
Oct 05, 2022 67.23 67.90 66.87 67.52 27,772 -0.80(-1.18%)
Oct 04, 2022 67.35 68.49 67.34 68.32 43,172 +2.48(+3.77%)
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.