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 28, 2014 44.56 44.60 44.12 44.12 19,071 -1.19(-2.62%)
Nov 26, 2014 45.14 45.31 45.31 45.31 20,124 +0.26(+0.57%)
Nov 25, 2014 44.98 45.19 44.98 45.05 290,202 -0.04(-0.08%)
Nov 24, 2014 45.30 45.32 45.03 45.09 29,090 -0.05(-0.12%)
Nov 21, 2014 45.25 45.43 45.05 45.14 28,636 +0.73(+1.64%)
Nov 20, 2014 44.00 44.45 44.00 44.41 81,929 -0.07(-0.15%)
Nov 19, 2014 44.54 44.61 44.26 44.48 18,762 -0.27(-0.61%)
Nov 18, 2014 44.46 44.83 44.46 44.76 33,628 +0.54(+1.22%)
Nov 17, 2014 44.12 44.31 44.12 44.22 15,197 +0.01(+0.02%)
Nov 14, 2014 43.80 44.28 43.80 44.21 23,184 +0.17(+0.40%)
Nov 13, 2014 44.09 44.31 43.90 44.03 78,238 +0.00(+0.00%)
Nov 12, 2014 43.87 44.12 43.87 44.03 15,254 -0.16(-0.36%)
Nov 11, 2014 44.05 44.24 43.93 44.19 39,586 +0.17(+0.38%)
Nov 10, 2014 44.20 44.20 43.96 44.03 44,406 +0.03(+0.07%)
Nov 07, 2014 43.66 44.00 43.66 44.00 26,779 +0.49(+1.12%)
Nov 06, 2014 43.36 43.63 43.36 43.51 20,391 +0.14(+0.32%)
Nov 05, 2014 43.33 43.45 43.18 43.37 37,458 +0.09(+0.21%)
Nov 04, 2014 43.43 43.43 43.15 43.28 26,622 -0.37(-0.85%)
Nov 03, 2014 43.90 43.95 43.57 43.65 67,222 -0.43(-0.97%)
Oct 31, 2014 43.81 44.11 43.68 44.08 19,238 +0.53(+1.22%)
Oct 30, 2014 43.30 43.82 43.13 43.55 16,210 -0.14(-0.31%)
Oct 29, 2014 44.29 44.29 43.68 43.68 14,884 -0.43(-0.98%)
Oct 28, 2014 43.82 44.14 43.82 44.12 15,988 +0.62(+1.43%)
Oct 27, 2014 43.36 43.98 43.98 43.49 24,052 -0.49(-1.11%)
Oct 24, 2014 43.75 44.02 43.65 43.98 17,252 +0.11(+0.26%)
Oct 23, 2014 44.00 44.12 43.79 43.87 8,323 +0.14(+0.31%)
Oct 22, 2014 44.20 44.24 43.70 43.73 67,927 -0.46(-1.05%)
Oct 21, 2014 43.81 44.28 43.81 44.19 32,220 +0.62(+1.43%)
Oct 20, 2014 43.18 43.64 43.18 43.57 48,074 +0.28(+0.65%)
Oct 17, 2014 43.21 43.46 43.08 43.29 18,161 +0.42(+0.98%)
Oct 16, 2014 41.90 43.09 41.90 42.87 35,065 -0.05(-0.12%)
Oct 15, 2014 42.81 42.98 41.88 42.92 46,037 +0.11(+0.27%)
Oct 14, 2014 42.86 43.39 42.86 42.81 104,235 +0.49(+1.17%)
Oct 13, 2014 43.02 43.19 42.32 42.32 138,888 -0.17(-0.39%)
Oct 10, 2014 43.14 43.26 42.46 42.48 32,415 -0.94(-2.15%)
Oct 09, 2014 44.41 44.41 43.23 43.42 37,249 -1.07(-2.41%)
Oct 08, 2014 43.74 44.54 43.53 44.49 12,214 +0.72(+1.65%)
Oct 07, 2014 44.48 44.48 43.77 43.77 186,393 -0.71(-1.59%)
Oct 06, 2014 44.50 44.67 44.29 44.47 117,977 +0.27(+0.62%)
Oct 03, 2014 44.35 44.35 44.06 44.20 17,148 -0.27(-0.62%)
Oct 02, 2014 44.57 44.83 44.00 44.47 41,978 -0.22(-0.49%)
Oct 01, 2014 45.23 45.26 44.61 44.70 24,902 -0.84(-1.84%)
Sep 30, 2014 45.65 45.78 45.40 45.53 21,945 -0.21(-0.46%)
Sep 29, 2014 45.63 45.84 45.49 45.74 47,389 -0.47(-1.02%)
Sep 26, 2014 46.04 46.30 46.02 46.22 29,021 +0.09(+0.20%)
Sep 25, 2014 46.46 46.46 46.07 46.12 22,475 -0.87(-1.86%)
Sep 24, 2014 46.76 47.10 46.59 47.00 88,579 +0.28(+0.60%)
Sep 23, 2014 46.71 46.85 46.66 46.72 9,227 -0.11(-0.24%)
Sep 22, 2014 47.17 47.17 46.81 46.83 10,434 -0.55(-1.16%)
Sep 19, 2014 47.70 47.70 47.32 47.38 5,828 -0.32(-0.68%)
Sep 18, 2014 47.63 47.71 47.60 47.71 8,451 +0.28(+0.59%)
Sep 17, 2014 47.65 47.76 47.28 47.42 60,408 -0.18(-0.38%)
Sep 16, 2014 47.07 47.73 47.07 47.61 13,338 +0.22(+0.47%)
Sep 15, 2014 47.34 47.45 47.27 47.38 15,592 +0.03(+0.07%)
Sep 12, 2014 47.49 47.56 47.28 47.35 9,553 -0.25(-0.52%)
Sep 11, 2014 47.50 47.62 47.39 47.60 15,813 -0.17(-0.37%)
Sep 10, 2014 47.55 47.87 47.48 47.77 18,082 +0.05(+0.11%)
Sep 09, 2014 47.91 47.95 47.66 47.72 10,625 -0.36(-0.76%)
Sep 08, 2014 48.23 48.28 47.95 48.09 18,146 -0.40(-0.82%)
Sep 05, 2014 48.22 48.48 48.22 48.48 20,895 +0.03(+0.06%)
Sep 04, 2014 48.69 48.75 48.32 48.45 17,737 -0.28(-0.58%)
Sep 03, 2014 48.86 48.89 48.71 48.73 11,113 +0.23(+0.47%)
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.