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 (%)
Oct 31, 2018 50.47 50.80 50.47 50.67 17,056 +0.74(+1.48%)
Oct 30, 2018 49.17 49.97 49.17 49.93 211,115 +0.81(+1.65%)
Oct 29, 2018 50.17 50.21 49.00 49.12 7,593 -0.26(-0.52%)
Oct 26, 2018 48.90 49.65 48.56 49.38 110,231 -0.11(-0.22%)
Oct 25, 2018 49.29 49.68 49.13 49.48 11,480 +0.78(+1.60%)
Oct 24, 2018 50.21 50.21 48.55 48.70 9,133 -1.73(-3.44%)
Oct 23, 2018 50.28 50.62 49.75 50.44 73,957 -0.96(-1.87%)
Oct 22, 2018 51.55 51.55 51.06 51.40 25,891 +0.05(+0.10%)
Oct 19, 2018 51.57 51.66 51.27 51.35 51,497 -0.16(-0.31%)
Oct 18, 2018 52.19 52.24 51.28 51.51 11,639 -1.15(-2.19%)
Oct 17, 2018 52.82 52.83 52.46 52.66 7,212 -0.33(-0.63%)
Oct 16, 2018 52.71 52.99 52.50 52.99 10,405 +0.75(+1.43%)
Oct 15, 2018 52.12 52.52 52.12 52.25 21,009 +0.02(+0.03%)
Oct 12, 2018 52.61 52.74 51.74 52.23 9,407 +0.36(+0.69%)
Oct 11, 2018 52.13 52.45 51.72 51.87 32,986 -0.36(-0.70%)
Oct 10, 2018 53.41 53.41 52.20 52.24 28,476 -1.73(-3.21%)
Oct 09, 2018 54.18 54.31 53.90 53.97 20,472 -0.74(-1.35%)
Oct 08, 2018 54.33 54.76 54.23 54.71 5,171 -0.11(-0.19%)
Oct 05, 2018 55.09 55.09 54.72 54.82 13,387 -0.70(-1.25%)
Oct 04, 2018 55.86 55.92 55.13 55.51 35,937 -0.62(-1.11%)
Oct 03, 2018 56.54 56.61 56.13 56.13 15,731 -0.27(-0.47%)
Oct 02, 2018 56.06 56.45 56.06 56.40 46,434 +0.18(+0.32%)
Oct 01, 2018 56.13 56.38 56.13 56.22 60,025 +0.41(+0.73%)
Sep 28, 2018 55.89 56.04 55.80 55.81 5,306 -0.56(-1.00%)
Sep 27, 2018 56.33 56.48 56.24 56.37 5,375 -0.22(-0.38%)
Sep 26, 2018 56.60 56.82 56.42 56.59 7,748 -0.35(-0.61%)
Sep 25, 2018 57.00 57.01 56.72 56.94 34,230 +0.29(+0.51%)
Sep 24, 2018 57.15 57.15 56.64 56.65 20,109 -0.50(-0.87%)
Sep 21, 2018 57.22 57.22 56.97 57.15 8,683 +0.32(+0.57%)
Sep 20, 2018 56.82 56.99 56.66 56.82 11,454 +0.51(+0.91%)
Sep 19, 2018 55.76 56.31 55.76 56.31 8,373 +0.96(+1.74%)
Sep 18, 2018 55.25 55.40 55.08 55.35 10,198 +0.57(+1.03%)
Sep 17, 2018 54.67 54.91 54.67 54.78 2,955 +0.23(+0.42%)
Sep 14, 2018 54.65 54.69 54.33 54.55 26,050 +0.02(+0.03%)
Sep 13, 2018 54.51 54.54 54.30 54.53 19,033 +0.60(+1.11%)
Sep 12, 2018 53.78 54.09 53.66 53.94 8,947 +0.15(+0.28%)
Sep 11, 2018 53.36 53.79 53.20 53.79 24,521 +0.10(+0.19%)
Sep 10, 2018 54.01 54.01 53.68 53.69 29,544 -0.16(-0.29%)
Sep 07, 2018 53.62 53.90 53.45 53.85 26,171 -0.41(-0.76%)
Sep 06, 2018 54.33 54.57 53.90 54.26 155,405 +0.02(+0.04%)
Sep 05, 2018 54.28 54.39 53.96 54.24 27,603 -0.18(-0.33%)
Sep 04, 2018 54.48 54.48 54.20 54.42 51,736 -0.87(-1.57%)
Aug 31, 2018 55.29 55.29 55.29 0 -0.44(-0.79%)
Aug 30, 2018 55.88 55.98 55.57 55.73 10,314 -0.67(-1.19%)
Aug 29, 2018 56.15 56.47 56.03 56.40 34,510 +0.40(+0.71%)
Aug 28, 2018 56.44 56.56 56.00 56.00 11,459 -0.04(-0.07%)
Aug 27, 2018 55.55 56.15 55.55 56.04 149,775 +0.90(+1.64%)
Aug 24, 2018 54.91 55.25 54.88 55.14 14,231 +0.78(+1.43%)
Aug 23, 2018 54.71 54.71 54.34 54.36 36,460 -0.54(-0.98%)
Aug 22, 2018 54.94 55.07 54.77 54.90 14,544 +0.16(+0.29%)
Aug 21, 2018 54.67 54.84 54.60 54.74 35,652 +0.13(+0.24%)
Aug 20, 2018 54.53 54.63 54.45 54.61 16,039 +0.41(+0.75%)
Aug 17, 2018 53.57 54.25 53.52 54.20 29,186 +0.55(+1.02%)
Aug 16, 2018 53.79 54.03 53.66 53.66 26,392 +0.22(+0.42%)
Aug 15, 2018 53.97 54.15 53.15 53.43 114,340 -1.35(-2.47%)
Aug 14, 2018 54.67 54.98 54.67 54.78 555,396 +0.02(+0.05%)
Aug 13, 2018 55.21 55.26 54.63 54.76 8,922 -0.46(-0.83%)
Aug 10, 2018 55.35 55.35 55.12 55.22 7,236 -1.07(-1.89%)
Aug 09, 2018 56.42 56.62 56.28 56.28 13,815 -0.16(-0.28%)
Aug 08, 2018 56.47 56.53 56.20 56.44 178,828 +0.01(+0.03%)
Aug 07, 2018 56.71 56.78 56.34 56.42 27,920 +0.37(+0.67%)
Aug 06, 2018 55.86 56.20 55.86 56.05 23,218 -0.45(-0.79%)
Aug 03, 2018 56.09 56.50 56.09 56.50 45,347 +0.51(+0.92%)
Aug 02, 2018 55.83 56.05 55.62 55.98 76,362 -0.67(-1.19%)
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.