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 (%)
Dec 31, 2014 43.21 42.89 42.89 42.89 62,441 -0.35(-0.80%)
Dec 30, 2014 43.11 43.33 43.11 43.23 40,308 -0.05(-0.12%)
Dec 29, 2014 43.33 43.49 43.28 43.29 93,347 -0.04(-0.09%)
Dec 26, 2014 43.23 43.48 43.20 43.33 18,767 +0.04(+0.09%)
Dec 24, 2014 43.15 43.29 43.29 43.29 18,380 +0.18(+0.41%)
Dec 23, 2014 42.99 43.27 42.99 43.11 65,184 +0.10(+0.23%)
Dec 22, 2014 43.24 43.24 42.99 43.01 55,926 -0.10(-0.23%)
Dec 19, 2014 42.80 43.24 42.80 43.11 53,680 +0.29(+0.67%)
Dec 18, 2014 42.50 42.83 42.25 42.82 168,999 +0.82(+1.95%)
Dec 17, 2014 41.21 42.19 41.21 42.00 41,614 +0.90(+2.18%)
Dec 16, 2014 40.96 41.74 40.96 41.11 53,972 +0.15(+0.37%)
Dec 15, 2014 41.59 41.60 40.92 40.95 68,646 -0.59(-1.43%)
Dec 12, 2014 42.30 42.30 41.52 41.55 206,544 -1.11(-2.60%)
Dec 11, 2014 42.83 42.99 42.56 42.66 27,900 -0.19(-0.44%)
Dec 10, 2014 43.45 43.45 42.84 42.85 39,048 -0.79(-1.81%)
Dec 09, 2014 43.25 43.73 43.14 43.64 40,610 -0.08(-0.17%)
Dec 08, 2014 43.93 44.00 43.56 43.71 43,724 -0.52(-1.17%)
Dec 05, 2014 44.26 44.26 44.26 44.23 48,209 -0.14(-0.33%)
Dec 04, 2014 44.32 44.56 44.32 44.37 54,500 -0.17(-0.38%)
Dec 03, 2014 44.00 44.54 44.00 44.54 47,594 +0.56(+1.28%)
Dec 02, 2014 43.93 44.15 43.80 43.98 30,533 +0.05(+0.12%)
Dec 01, 2014 43.96 43.99 43.60 43.93 42,430 -0.18(-0.41%)
Nov 28, 2014 44.54 44.58 44.11 44.11 19,078 -1.19(-2.62%)
Nov 26, 2014 45.12 45.29 45.29 45.29 20,132 +0.26(+0.57%)
Nov 25, 2014 44.96 45.17 44.96 45.03 290,315 -0.04(-0.08%)
Nov 24, 2014 45.28 45.30 45.01 45.07 29,101 -0.05(-0.12%)
Nov 21, 2014 45.23 45.41 45.03 45.13 28,647 +0.73(+1.64%)
Nov 20, 2014 43.98 44.43 43.98 44.40 81,961 -0.07(-0.15%)
Nov 19, 2014 44.52 44.59 44.24 44.47 18,769 -0.27(-0.61%)
Nov 18, 2014 44.44 44.81 44.44 44.74 33,641 +0.54(+1.22%)
Nov 17, 2014 44.11 44.29 44.10 44.20 15,203 +0.01(+0.02%)
Nov 14, 2014 43.78 44.26 43.78 44.19 23,193 +0.17(+0.40%)
Nov 13, 2014 44.08 44.29 43.89 44.02 78,268 +0.00(+0.00%)
Nov 12, 2014 43.86 44.10 43.86 44.02 15,260 -0.16(-0.36%)
Nov 11, 2014 44.03 44.22 43.91 44.18 39,602 +0.17(+0.38%)
Nov 10, 2014 44.18 44.18 43.94 44.01 44,423 +0.03(+0.07%)
Nov 07, 2014 43.64 43.98 43.64 43.98 26,789 +0.49(+1.12%)
Nov 06, 2014 43.35 43.61 43.35 43.49 20,399 +0.14(+0.32%)
Nov 05, 2014 43.31 43.43 43.17 43.36 37,473 +0.09(+0.21%)
Nov 04, 2014 43.41 43.42 43.14 43.26 26,633 -0.37(-0.85%)
Nov 03, 2014 43.88 43.93 43.55 43.64 67,248 -0.43(-0.97%)
Oct 31, 2014 43.80 44.09 43.67 44.06 19,245 +0.53(+1.22%)
Oct 30, 2014 43.28 43.80 43.11 43.53 16,216 -0.14(-0.31%)
Oct 29, 2014 44.27 44.27 43.67 43.67 14,890 -0.43(-0.98%)
Oct 28, 2014 43.80 44.12 43.80 44.10 15,994 +0.62(+1.43%)
Oct 27, 2014 43.34 43.96 43.96 43.48 24,061 -0.49(-1.11%)
Oct 24, 2014 43.74 44.00 43.64 43.96 17,258 +0.11(+0.26%)
Oct 23, 2014 43.99 44.11 43.77 43.85 8,326 +0.14(+0.31%)
Oct 22, 2014 44.18 44.22 43.68 43.71 67,953 -0.46(-1.05%)
Oct 21, 2014 43.79 44.26 43.79 44.18 32,233 +0.62(+1.43%)
Oct 20, 2014 43.17 43.62 43.17 43.55 48,093 +0.28(+0.65%)
Oct 17, 2014 43.20 43.44 43.06 43.27 18,168 +0.42(+0.98%)
Oct 16, 2014 41.88 43.07 41.88 42.85 35,079 -0.05(-0.12%)
Oct 15, 2014 42.79 42.96 41.87 42.91 46,055 +0.11(+0.27%)
Oct 14, 2014 42.84 43.37 42.84 42.79 104,275 +0.49(+1.17%)
Oct 13, 2014 43.00 43.17 42.30 42.30 138,942 -0.17(-0.39%)
Oct 10, 2014 43.13 43.24 42.44 42.47 32,428 -0.93(-2.15%)
Oct 09, 2014 44.40 44.40 43.21 43.40 37,263 -1.07(-2.41%)
Oct 08, 2014 43.73 44.52 43.52 44.47 12,219 +0.72(+1.65%)
Oct 07, 2014 44.47 44.47 43.75 43.75 186,466 -0.71(-1.59%)
Oct 06, 2014 44.48 44.66 44.28 44.46 118,023 +0.27(+0.62%)
Oct 03, 2014 44.34 44.34 44.04 44.18 17,154 -0.27(-0.62%)
Oct 02, 2014 44.55 44.81 43.99 44.46 41,994 -0.22(-0.49%)
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.