Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.45 44.79 44.45 44.66 7,494 -0.47(-1.04%)
Jan 30, 2014 45.08 45.24 44.86 45.13 27,460 +0.19(+0.43%)
Jan 29, 2014 44.86 45.23 44.67 44.94 39,532 -0.01(-0.02%)
Jan 28, 2014 44.65 44.98 44.65 44.95 30,636 +0.50(+1.13%)
Jan 27, 2014 44.80 44.90 44.26 44.44 56,321 -0.20(-0.44%)
Jan 24, 2014 45.52 45.52 44.63 44.64 59,341 -1.23(-2.69%)
Jan 23, 2014 46.08 46.08 45.65 45.87 35,187 -0.39(-0.84%)
Jan 22, 2014 46.55 46.55 46.21 46.26 16,617 -0.20(-0.42%)
Jan 21, 2014 46.42 46.56 46.31 46.46 28,359 -0.10(-0.21%)
Jan 17, 2014 46.58 46.56 46.56 46.56 93,842 +0.14(+0.31%)
Jan 16, 2014 46.28 46.44 46.22 46.41 101,666 +0.36(+0.78%)
Jan 15, 2014 45.80 46.06 45.76 46.05 23,065 +0.25(+0.54%)
Jan 14, 2014 45.44 45.83 45.44 45.80 18,588 +0.40(+0.88%)
Jan 13, 2014 45.66 45.83 45.36 45.41 23,475 -0.33(-0.71%)
Jan 10, 2014 45.57 45.81 45.57 45.73 189,834 +0.25(+0.55%)
Jan 09, 2014 45.79 45.79 45.35 45.48 23,103 -0.36(-0.79%)
Jan 08, 2014 45.96 45.96 45.67 45.84 27,512 +0.01(+0.02%)
Jan 07, 2014 46.07 46.07 45.82 45.83 13,867 -0.17(-0.38%)
Jan 06, 2014 46.24 46.24 45.89 46.01 42,501 -0.15(-0.33%)
Jan 03, 2014 46.32 46.46 46.16 46.16 31,121 -0.13(-0.28%)
Jan 02, 2014 46.52 46.52 46.14 46.29 358,487 -0.54(-1.16%)
Dec 31, 2013 46.59 46.83 46.83 46.83 21,563 +0.17(+0.37%)
Dec 30, 2013 46.53 46.74 46.50 46.65 32,108 +0.17(+0.37%)
Dec 27, 2013 46.58 46.58 46.40 46.48 23,435 +0.28(+0.60%)
Dec 26, 2013 45.98 46.20 45.83 46.20 17,164 +0.26(+0.56%)
Dec 24, 2013 45.61 45.95 45.61 45.95 21,008 +0.32(+0.71%)
Dec 23, 2013 45.48 45.69 45.48 45.62 40,452 +0.33(+0.73%)
Dec 20, 2013 45.21 45.42 45.12 45.29 47,018 +0.17(+0.38%)
Dec 19, 2013 44.87 45.20 44.87 45.12 48,611 -0.01(-0.02%)
Dec 18, 2013 44.75 45.31 44.61 45.13 24,353 +0.51(+1.13%)
Dec 17, 2013 44.54 44.74 44.48 44.62 24,951 -0.02(-0.05%)
Dec 16, 2013 44.71 44.81 44.58 44.65 42,817 +0.37(+0.82%)
Dec 13, 2013 44.20 44.36 44.19 44.28 37,905 +0.16(+0.37%)
Dec 12, 2013 44.33 44.34 43.98 44.12 35,207 -0.48(-1.07%)
Dec 11, 2013 45.32 45.32 44.54 44.60 61,015 -0.70(-1.55%)
Dec 10, 2013 45.35 45.35 45.19 45.30 15,235 +0.13(+0.28%)
Dec 09, 2013 45.19 45.27 45.09 45.17 20,641 +0.10(+0.21%)
Dec 06, 2013 44.98 45.19 44.91 45.07 106,777 +0.52(+1.17%)
Dec 05, 2013 44.56 44.77 44.49 44.55 32,115 -0.17(-0.38%)
Dec 04, 2013 44.55 44.89 44.35 44.72 138,451 +0.13(+0.30%)
Dec 03, 2013 44.87 44.87 44.45 44.59 29,442 -0.45(-0.99%)
Dec 02, 2013 45.26 45.34 45.04 45.04 47,755 -0.47(-1.03%)
Nov 29, 2013 45.67 45.80 45.48 45.51 52,685 +0.32(+0.71%)
Nov 27, 2013 45.21 45.32 45.16 45.19 74,881 +0.04(+0.08%)
Nov 26, 2013 45.07 45.22 45.01 45.15 28,132 -0.17(-0.38%)
Nov 25, 2013 45.38 45.51 45.28 45.32 39,719 -0.30(-0.65%)
Nov 22, 2013 45.41 45.67 45.40 45.62 53,738 -0.04(-0.08%)
Nov 21, 2013 45.71 45.71 45.51 45.65 20,180 +0.01(+0.02%)
Nov 20, 2013 46.05 46.12 45.48 45.65 39,761 -0.28(-0.62%)
Nov 19, 2013 45.98 46.09 45.86 45.93 23,277 -0.07(-0.16%)
Nov 18, 2013 46.33 46.33 45.99 46.00 27,133 -0.20(-0.43%)
Nov 15, 2013 46.10 46.25 46.10 46.20 15,140 +0.30(+0.66%)
Nov 14, 2013 45.65 45.98 45.60 45.90 51,511 +0.41(+0.91%)
Nov 12, 2013 45.53 45.72 45.37 45.48 103,100 -0.25(-0.56%)
Nov 11, 2013 45.61 45.78 45.61 45.74 19,639 -0.06(-0.13%)
Nov 08, 2013 45.09 45.83 45.09 45.80 93,342 +0.45(+1.00%)
Nov 07, 2013 45.89 45.99 45.33 45.34 72,027 -0.77(-1.66%)
Nov 06, 2013 46.01 46.21 46.01 46.11 25,596 +0.41(+0.89%)
Nov 05, 2013 45.69 45.84 45.55 45.70 119,316 -0.15(-0.32%)
Nov 04, 2013 45.68 45.89 45.66 45.85 26,142 +0.51(+1.13%)
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.