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 (%)
Nov 30, 2009 41.83 42.52 41.68 42.11 90,728 -0.97(-2.26%)
Nov 27, 2009 41.03 43.08 40.99 43.08 145,400 -0.26(-0.59%)
Nov 25, 2009 42.75 43.34 42.65 43.34 103,817 +0.90(+2.13%)
Nov 24, 2009 42.57 42.70 42.09 42.44 125,496 -0.23(-0.55%)
Nov 23, 2009 42.42 43.19 42.42 42.67 158,974 +0.94(+2.25%)
Nov 20, 2009 41.61 41.96 41.24 41.73 104,900 -0.37(-0.88%)
Nov 19, 2009 42.21 42.28 41.33 42.10 159,764 -0.53(-1.25%)
Nov 18, 2009 42.75 43.04 42.38 42.64 167,337 -0.11(-0.27%)
Nov 17, 2009 42.19 42.77 41.90 42.75 439,522 -0.07(-0.17%)
Nov 16, 2009 42.67 43.06 42.19 42.82 177,831 +1.20(+2.88%)
Nov 13, 2009 40.99 41.84 40.92 41.62 102,735 +0.62(+1.51%)
Nov 12, 2009 41.55 41.82 40.88 41.00 174,421 -0.66(-1.59%)
Nov 11, 2009 42.28 42.28 41.42 41.66 153,231 +0.28(+0.67%)
Nov 10, 2009 41.08 41.46 40.85 41.39 233,565 -0.07(-0.17%)
Nov 09, 2009 40.58 41.51 40.58 41.46 177,646 +1.57(+3.93%)
Nov 06, 2009 39.48 40.16 39.33 39.89 183,199 +0.10(+0.26%)
Nov 05, 2009 39.40 39.84 39.10 39.79 205,323 +0.79(+2.03%)
Nov 04, 2009 38.95 39.57 38.74 38.99 238,802 +0.54(+1.40%)
Nov 03, 2009 37.51 38.54 37.18 38.46 164,565 +0.41(+1.07%)
Nov 02, 2009 37.89 38.72 37.34 38.05 193,019 +0.56(+1.49%)
Oct 30, 2009 38.97 38.97 37.12 37.49 213,833 -1.73(-4.40%)
Oct 29, 2009 38.37 39.28 38.37 39.21 233,230 +1.53(+4.07%)
Oct 28, 2009 38.87 38.96 37.43 37.68 286,019 -1.52(-3.87%)
Oct 27, 2009 39.79 40.08 39.20 39.20 190,698 -0.88(-2.20%)
Oct 26, 2009 41.37 41.75 39.96 40.08 151,429 -1.03(-2.50%)
Oct 23, 2009 41.28 41.35 40.95 41.11 141,287 -0.60(-1.44%)
Oct 22, 2009 41.28 41.77 40.71 41.71 134,873 +0.47(+1.14%)
Oct 21, 2009 41.39 42.15 41.24 41.24 151,590 -0.31(-0.75%)
Oct 20, 2009 41.12 41.55 41.09 41.55 255,738 -0.53(-1.26%)
Oct 19, 2009 41.66 42.21 41.40 42.08 116,223 +0.83(+2.01%)
Oct 16, 2009 41.16 41.47 40.88 41.26 149,349 -0.53(-1.27%)
Oct 15, 2009 41.48 41.82 41.19 41.79 155,868 +0.12(+0.28%)
Oct 14, 2009 41.03 41.71 41.03 41.67 395,427 +1.33(+3.30%)
Oct 13, 2009 40.21 40.41 39.80 40.34 135,941 +0.19(+0.46%)
Oct 12, 2009 40.41 40.68 39.96 40.15 134,360 +0.25(+0.62%)
Oct 09, 2009 39.98 40.24 39.57 39.90 116,833 -0.21(-0.52%)
Oct 08, 2009 39.74 40.24 39.50 40.11 188,864 +1.12(+2.88%)
Oct 07, 2009 38.76 38.99 38.50 38.99 134,951 +0.35(+0.91%)
Oct 06, 2009 38.59 42.24 38.01 38.63 215,235 +1.31(+3.51%)
Oct 05, 2009 36.84 37.54 36.68 37.32 101,098 +0.70(+1.90%)
Oct 02, 2009 36.16 36.97 36.14 36.63 107,893 -0.20(-0.54%)
Oct 01, 2009 38.27 38.34 36.83 36.83 141,592 -1.64(-4.27%)
Sep 30, 2009 38.92 38.92 37.94 38.47 223,755 -0.01(-0.04%)
Sep 29, 2009 38.46 38.65 38.20 38.48 96,438 +0.00(+0.00%)
Sep 28, 2009 38.03 38.74 37.99 38.48 200,944 +0.49(+1.29%)
Sep 25, 2009 38.19 38.36 37.77 37.99 155,748 -0.39(-1.02%)
Sep 24, 2009 39.37 39.37 38.13 38.39 259,689 -0.73(-1.85%)
Sep 23, 2009 39.92 40.26 39.11 39.11 247,888 -0.65(-1.63%)
Sep 22, 2009 39.67 40.03 39.53 39.76 106,251 +0.63(+1.60%)
Sep 21, 2009 39.03 39.15 38.64 39.13 111,716 -0.64(-1.61%)
Sep 18, 2009 40.23 40.23 39.54 39.77 148,409 -0.15(-0.38%)
Sep 17, 2009 40.12 40.45 39.63 39.92 302,599 +0.00(+0.00%)
Sep 16, 2009 39.99 40.48 39.85 39.92 422,235 +0.49(+1.24%)
Sep 15, 2009 38.78 39.50 38.60 39.43 600,749 +0.66(+1.69%)
Sep 14, 2009 38.29 38.80 38.12 38.78 76,228 -0.01(-0.02%)
Sep 11, 2009 38.90 39.21 38.54 38.79 384,700 +0.27(+0.70%)
Sep 10, 2009 38.05 38.63 37.71 38.52 106,758 +0.37(+0.98%)
Sep 09, 2009 38.34 38.39 37.90 38.14 92,084 +0.06(+0.16%)
Sep 08, 2009 37.95 38.47 37.76 38.08 116,581 +1.01(+2.72%)
Sep 04, 2009 36.56 37.09 36.26 37.07 89,849 +0.49(+1.34%)
Sep 03, 2009 36.30 36.58 35.97 36.58 84,000 +0.89(+2.48%)
Sep 02, 2009 35.17 35.88 34.95 35.70 90,912 +0.16(+0.44%)
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.