Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.17 -0.68 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.25 37.43 37.11 37.29 35,454 -0.02(-0.04%)
Nov 27, 2015 37.35 37.36 37.26 37.31 4,324 -0.20(-0.52%)
Nov 25, 2015 37.64 37.50 37.50 37.50 44,054 -0.12(-0.33%)
Nov 24, 2015 37.28 37.71 37.25 37.63 23,571 +0.22(+0.58%)
Nov 23, 2015 37.54 37.72 37.39 37.41 23,478 -0.20(-0.52%)
Nov 20, 2015 37.72 37.78 37.56 37.61 13,149 -0.18(-0.48%)
Nov 19, 2015 37.70 37.92 37.70 37.79 14,632 +0.27(+0.71%)
Nov 18, 2015 37.16 37.54 37.16 37.52 38,692 +0.41(+1.09%)
Nov 17, 2015 37.17 37.33 37.03 37.11 63,462 -0.05(-0.15%)
Nov 16, 2015 36.82 37.17 36.72 37.17 25,770 +0.45(+1.21%)
Nov 13, 2015 36.69 36.86 36.47 36.72 57,465 +0.05(+0.15%)
Nov 12, 2015 36.89 36.95 36.67 36.67 16,492 -0.72(-1.92%)
Nov 11, 2015 37.57 37.61 37.24 37.39 26,793 +0.05(+0.13%)
Nov 10, 2015 37.32 37.43 37.21 37.34 31,150 -0.30(-0.81%)
Nov 09, 2015 37.87 37.87 37.39 37.64 39,742 -0.35(-0.92%)
Nov 06, 2015 37.98 38.05 37.73 38.00 29,161 -0.30(-0.77%)
Nov 05, 2015 38.49 38.49 38.09 38.29 14,952 -0.32(-0.83%)
Nov 04, 2015 38.95 38.95 38.54 38.61 28,958 -0.29(-0.74%)
Nov 03, 2015 38.49 39.02 38.49 38.90 20,589 +0.34(+0.89%)
Nov 02, 2015 38.31 38.64 38.30 38.56 9,620 +0.34(+0.88%)
Oct 30, 2015 38.26 38.45 38.22 38.22 6,663 +0.02(+0.04%)
Oct 29, 2015 38.08 38.34 38.08 38.21 7,217 -0.32(-0.83%)
Oct 28, 2015 38.33 38.76 38.14 38.53 13,430 +0.28(+0.73%)
Oct 27, 2015 38.37 38.42 38.12 38.25 44,119 -0.57(-1.47%)
Oct 26, 2015 39.11 39.15 38.82 38.82 26,658 -0.27(-0.70%)
Oct 23, 2015 39.03 39.19 38.93 39.09 9,871 +0.39(+1.01%)
Oct 22, 2015 38.40 38.79 38.40 38.70 13,273 +0.78(+2.06%)
Oct 21, 2015 38.28 38.28 37.91 37.92 15,059 +0.00(+0.00%)
Oct 20, 2015 37.80 38.14 37.80 37.92 12,698 -0.04(-0.10%)
Oct 19, 2015 37.99 38.08 37.91 37.96 8,673 -0.52(-1.34%)
Oct 16, 2015 38.61 38.61 38.32 38.47 13,864 -0.27(-0.70%)
Oct 15, 2015 38.51 38.77 38.38 38.75 13,309 +0.34(+0.89%)
Oct 14, 2015 38.10 38.45 38.07 38.40 59,775 +0.30(+0.78%)
Oct 13, 2015 37.96 38.39 37.96 38.11 64,018 -0.41(-1.07%)
Oct 12, 2015 38.84 38.84 38.50 38.52 56,851 -0.44(-1.12%)
Oct 09, 2015 38.89 39.12 38.85 38.96 22,720 +0.49(+1.28%)
Oct 08, 2015 37.88 38.59 37.88 38.46 62,832 +0.42(+1.11%)
Oct 07, 2015 37.81 38.09 37.63 38.04 68,192 +0.95(+2.57%)
Oct 06, 2015 36.76 37.21 36.76 37.09 62,167 +0.37(+1.00%)
Oct 05, 2015 36.22 36.72 36.22 36.72 24,076 +0.90(+2.51%)
Oct 02, 2015 34.75 35.83 34.75 35.83 13,341 +0.93(+2.66%)
Oct 01, 2015 34.93 34.94 34.55 34.90 26,229 +0.20(+0.56%)
Sep 30, 2015 34.43 34.80 34.33 34.70 274,307 +0.73(+2.14%)
Sep 29, 2015 34.01 34.16 33.83 33.97 100,027 +0.16(+0.49%)
Sep 28, 2015 34.54 34.54 33.80 33.81 37,549 -1.22(-3.48%)
Sep 25, 2015 35.35 35.36 34.85 35.03 20,530 -0.05(-0.13%)
Sep 24, 2015 34.72 35.08 34.46 35.08 54,055 +0.00(+0.00%)
Sep 23, 2015 35.61 35.61 35.07 35.08 61,936 -0.45(-1.25%)
Sep 22, 2015 35.79 35.79 35.33 35.52 171,588 -1.04(-2.84%)
Sep 21, 2015 36.78 36.79 36.53 36.56 16,124 -0.18(-0.49%)
Sep 18, 2015 36.89 37.14 36.69 36.74 15,525 -0.98(-2.61%)
Sep 17, 2015 37.68 37.87 37.60 37.72 9,720 -0.06(-0.17%)
Sep 16, 2015 37.29 37.79 37.29 37.79 11,530 +0.64(+1.72%)
Sep 15, 2015 36.86 37.22 36.86 37.15 10,106 +0.19(+0.51%)
Sep 14, 2015 37.18 37.18 36.87 36.96 27,261 -0.25(-0.67%)
Sep 11, 2015 37.20 37.26 37.04 37.21 79,810 -0.11(-0.29%)
Sep 10, 2015 37.15 37.54 37.06 37.32 18,299 +0.12(+0.31%)
Sep 09, 2015 37.86 37.94 37.13 37.20 23,640 -0.19(-0.50%)
Sep 08, 2015 37.06 37.43 37.02 37.39 47,437 +1.10(+3.02%)
Sep 04, 2015 36.32 36.29 36.29 36.29 62,367 -0.71(-1.91%)
Sep 03, 2015 36.93 37.45 36.93 37.00 33,862 +0.14(+0.38%)
Sep 02, 2015 36.88 36.90 36.39 36.86 30,432 +0.42(+1.16%)
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.