Skip to main content

Global Materials Ishares ETF (NY: MXI )

87.69 -0.96 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 40.87 41.15 40.87 41.03 181,522 +0.16(+0.40%)
Dec 29, 2011 40.22 40.87 40.05 40.87 270,565 +0.62(+1.53%)
Dec 28, 2011 41.00 41.00 40.13 40.25 58,942 -0.98(-2.38%)
Dec 27, 2011 41.25 41.36 41.08 41.23 88,171 -0.09(-0.23%)
Dec 23, 2011 41.07 41.32 41.00 41.32 83,234 +0.58(+1.43%)
Dec 21, 2011 40.77 40.79 40.23 40.74 123,393 +0.09(+0.23%)
Dec 20, 2011 40.20 40.71 40.20 40.65 154,498 +1.58(+4.04%)
Dec 19, 2011 39.86 40.01 39.05 39.07 84,805 -0.90(-2.26%)
Dec 16, 2011 39.88 40.34 39.66 39.98 142,270 +0.37(+0.93%)
Dec 15, 2011 40.02 40.08 39.35 39.61 84,339 -0.04(-0.11%)
Dec 14, 2011 39.81 40.06 39.37 39.65 218,632 -0.45(-1.13%)
Dec 13, 2011 41.23 41.48 39.85 40.10 124,617 -0.75(-1.83%)
Dec 12, 2011 41.16 41.16 40.57 40.85 72,246 -1.40(-3.31%)
Dec 09, 2011 41.55 42.32 41.50 42.25 58,388 +0.77(+1.87%)
Dec 08, 2011 42.41 42.58 41.42 41.48 78,705 -1.68(-3.90%)
Dec 07, 2011 42.87 43.25 42.58 43.16 46,284 +0.14(+0.33%)
Dec 06, 2011 42.74 43.26 42.59 43.02 54,407 +0.05(+0.12%)
Dec 05, 2011 43.25 43.55 42.73 42.97 78,540 +0.43(+1.02%)
Dec 02, 2011 43.36 43.36 42.49 42.53 40,991 -0.26(-0.60%)
Dec 01, 2011 42.98 43.30 42.50 42.79 96,244 -0.23(-0.54%)
Nov 30, 2011 42.28 43.04 42.24 43.02 168,581 +2.54(+6.28%)
Nov 29, 2011 40.33 40.76 40.16 40.48 75,842 +0.14(+0.35%)
Nov 28, 2011 40.45 40.67 40.02 40.34 88,097 +1.78(+4.60%)
Nov 25, 2011 38.69 39.21 38.56 38.56 16,244 -0.23(-0.59%)
Nov 23, 2011 39.34 39.38 38.79 38.79 151,705 -1.31(-3.26%)
Nov 22, 2011 40.10 40.38 39.72 40.10 169,037 +0.00(+0.00%)
Nov 21, 2011 40.20 40.30 39.63 40.10 87,186 -1.15(-2.79%)
Nov 18, 2011 41.61 41.73 41.08 41.25 35,887 -0.05(-0.12%)
Nov 17, 2011 42.38 42.51 41.15 41.30 85,077 -1.22(-2.87%)
Nov 16, 2011 42.80 43.39 42.38 42.52 180,410 -1.10(-2.52%)
Nov 15, 2011 43.15 43.84 42.99 43.62 300,045 +0.18(+0.43%)
Nov 14, 2011 43.75 43.83 43.14 43.44 78,329 -0.60(-1.35%)
Nov 11, 2011 43.57 44.28 43.57 44.03 112,527 +0.90(+2.09%)
Nov 10, 2011 43.27 43.54 42.54 43.13 60,645 +0.40(+0.95%)
Nov 09, 2011 43.57 43.73 42.61 42.73 52,781 -2.37(-5.26%)
Nov 08, 2011 44.85 45.13 44.37 45.10 35,491 +0.55(+1.23%)
Nov 07, 2011 44.14 44.63 43.88 44.55 32,098 +0.24(+0.55%)
Nov 04, 2011 44.05 44.50 43.73 44.31 182,808 -0.24(-0.54%)
Nov 03, 2011 44.02 44.67 43.31 44.55 64,161 +1.16(+2.67%)
Nov 02, 2011 43.34 43.73 42.97 43.39 55,501 +0.80(+1.88%)
Nov 01, 2011 41.90 43.19 41.75 42.59 76,706 -1.43(-3.24%)
Oct 31, 2011 45.05 45.05 43.98 44.02 72,645 -2.36(-5.08%)
Oct 28, 2011 45.64 46.39 45.53 46.38 61,581 +0.15(+0.32%)
Oct 27, 2011 45.52 46.62 45.28 46.23 124,005 +2.64(+6.06%)
Oct 26, 2011 43.63 43.78 42.54 43.58 67,545 +0.72(+1.67%)
Oct 25, 2011 43.39 43.63 42.68 42.87 196,613 -0.90(-2.06%)
Oct 24, 2011 42.66 43.77 42.66 43.77 202,455 +1.55(+3.67%)
Oct 21, 2011 41.74 42.25 41.70 42.22 320,284 +1.16(+2.82%)
Oct 20, 2011 40.86 41.12 40.34 41.06 315,585 +0.01(+0.02%)
Oct 19, 2011 42.04 42.04 40.94 41.06 55,483 -1.48(-3.47%)
Oct 18, 2011 41.55 42.73 40.87 42.53 84,924 +0.80(+1.92%)
Oct 17, 2011 42.86 42.86 41.68 41.73 133,151 -1.49(-3.45%)
Oct 14, 2011 43.12 43.27 42.67 43.22 77,766 +0.77(+1.82%)
Oct 13, 2011 42.20 42.52 41.67 42.45 51,274 -0.07(-0.17%)
Oct 12, 2011 42.32 43.09 42.32 42.52 83,443 +0.55(+1.32%)
Oct 11, 2011 41.21 42.01 41.06 41.97 173,915 +0.22(+0.53%)
Oct 10, 2011 40.01 41.77 41.11 41.75 144,189 +1.74(+4.35%)
Oct 07, 2011 40.81 40.99 39.70 40.01 132,681 -0.41(-1.02%)
Oct 06, 2011 39.42 40.42 39.17 40.42 126,746 +1.55(+3.98%)
Oct 05, 2011 37.87 38.99 37.62 38.87 126,760 +1.27(+3.38%)
Oct 04, 2011 36.40 37.68 35.77 37.60 385,524 +0.69(+1.87%)
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.