Indicators

Global Materials Ishares ETF (NY: MXI )

90.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	84.23	84.39	84.01	84.32	7,194	+0.75(+0.90%)
Feb 28, 2024	83.34	83.71	83.34	83.57	4,709	-0.34(-0.41%)
Feb 27, 2024	83.92	84.07	83.71	83.91	30,967	+0.36(+0.42%)
Feb 26, 2024	83.62	83.62	83.40	83.56	4,406	-0.61(-0.73%)
Feb 23, 2024	83.89	84.19	83.89	84.17	9,099	+0.38(+0.45%)
Feb 22, 2024	83.22	83.80	83.22	83.79	15,052	+0.71(+0.85%)
Feb 21, 2024	82.74	83.09	82.72	83.09	28,565	+0.14(+0.17%)
Feb 20, 2024	83.46	83.46	82.93	82.94	12,668	-0.29(-0.35%)
Feb 16, 2024	82.95	83.74	82.95	83.23	11,018	+0.62(+0.75%)
Feb 15, 2024	81.68	82.69	81.68	82.61	8,869	+1.34(+1.65%)
Feb 14, 2024	81.02	81.42	80.86	81.27	4,280	+0.83(+1.03%)
Feb 13, 2024	80.95	80.95	80.07	80.45	7,758	-1.64(-2.00%)
Feb 12, 2024	81.70	82.42	81.65	82.09	23,044	+0.45(+0.55%)
Feb 09, 2024	81.53	81.64	81.05	81.64	16,242	-0.06(-0.07%)
Feb 08, 2024	81.93	81.93	81.37	81.70	4,948	-0.56(-0.68%)
Feb 07, 2024	81.97	82.26	81.94	82.26	9,171	+0.38(+0.46%)
Feb 06, 2024	81.28	81.91	81.16	81.88	6,023	+1.06(+1.31%)
Feb 05, 2024	81.15	81.15	80.75	80.82	5,143	-1.68(-2.04%)
Feb 02, 2024	82.64	82.80	82.25	82.50	28,399	-1.01(-1.21%)

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.