Indicators

Global Materials Ishares ETF (NY: MXI )

90.50 -0.36 (-0.40%)

Official Closing 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 (%)
Mar 28, 2024	89.03	89.50	89.03	89.43	2,640	+0.20(+0.23%)
Mar 27, 2024	88.27	89.23	88.27	89.23	5,365	+1.03(+1.16%)
Mar 26, 2024	88.62	88.62	88.18	88.20	5,240	-0.14(-0.16%)
Mar 25, 2024	88.25	88.54	88.25	88.35	2,853	+0.01(+0.01%)
Mar 22, 2024	88.42	88.52	88.21	88.34	4,514	-0.55(-0.62%)
Mar 21, 2024	89.00	89.01	88.72	88.89	22,482	+0.17(+0.19%)
Mar 20, 2024	87.50	88.83	87.50	88.72	5,676	+1.18(+1.34%)
Mar 19, 2024	87.24	87.71	87.15	87.54	9,090	+0.22(+0.25%)
Mar 18, 2024	87.59	87.68	87.33	87.33	3,045	+0.13(+0.15%)
Mar 15, 2024	87.03	87.32	87.03	87.20	2,982	+0.09(+0.10%)
Mar 14, 2024	87.34	87.50	86.87	87.11	4,892	-0.82(-0.93%)
Mar 13, 2024	87.10	88.25	87.10	87.92	17,197	+1.04(+1.20%)
Mar 12, 2024	86.90	86.98	86.58	86.88	12,632	+0.21(+0.24%)
Mar 11, 2024	86.15	86.68	86.15	86.68	3,248	+0.13(+0.15%)
Mar 08, 2024	87.22	87.22	86.54	86.55	1,943	-0.53(-0.61%)
Mar 07, 2024	86.66	87.12	86.66	87.08	13,656	+1.42(+1.66%)
Mar 06, 2024	85.64	85.76	85.57	85.65	3,012	+0.96(+1.14%)
Mar 05, 2024	85.00	85.14	84.48	84.69	4,864	-0.57(-0.67%)
Mar 04, 2024	84.78	85.39	84.78	85.26	5,152	+0.25(+0.30%)

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.