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, 2020 71.97 71.97 71.97 18,901 -0.29(-0.40%)
Dec 30, 2020 72.03 72.49 72.03 72.26 18,901 +0.50(+0.70%)
Dec 29, 2020 72.32 72.32 71.59 71.76 20,542 +0.13(+0.19%)
Dec 28, 2020 72.15 72.20 71.56 71.63 23,051 +0.16(+0.23%)
Dec 24, 2020 71.43 71.46 71.22 71.46 4,863 +0.09(+0.12%)
Dec 23, 2020 71.35 71.53 71.26 71.38 22,310 +0.49(+0.69%)
Dec 22, 2020 71.16 71.16 70.65 70.89 27,133 -0.42(-0.58%)
Dec 21, 2020 70.45 71.50 70.23 71.31 54,373 -0.53(-0.74%)
Dec 18, 2020 71.97 71.97 71.53 71.84 23,640 +0.04(+0.06%)
Dec 17, 2020 71.95 72.09 71.68 71.79 16,316 +0.73(+1.03%)
Dec 16, 2020 71.11 71.22 70.66 71.06 29,139 +0.16(+0.22%)
Dec 15, 2020 70.24 70.92 70.19 70.90 35,183 +1.18(+1.69%)
Dec 14, 2020 70.72 70.73 69.71 69.73 24,864 -0.55(-0.78%)
Dec 11, 2020 70.08 70.34 69.86 70.28 21,422 -0.31(-0.44%)
Dec 10, 2020 70.21 70.84 70.21 70.58 42,655 +0.18(+0.26%)
Dec 09, 2020 70.82 70.82 69.93 70.40 23,261 -0.14(-0.20%)
Dec 08, 2020 69.98 70.58 69.98 70.54 27,759 +0.35(+0.50%)
Dec 07, 2020 70.31 70.52 69.99 70.19 207,199 -0.28(-0.40%)
Dec 04, 2020 69.87 70.47 69.87 70.47 34,299 +1.01(+1.45%)
Dec 03, 2020 69.71 69.92 69.29 69.46 51,134 +0.39(+0.57%)
Dec 02, 2020 69.08 69.39 69.05 69.07 24,717 -0.09(-0.13%)
Dec 01, 2020 68.87 69.21 68.85 69.15 23,162 +1.62(+2.40%)
Nov 30, 2020 68.34 68.34 67.49 67.53 92,478 -0.90(-1.31%)
Nov 27, 2020 68.08 68.43 68.08 68.43 18,687 +0.50(+0.73%)
Nov 25, 2020 67.92 68.05 67.61 67.93 15,041 -0.30(-0.44%)
Nov 24, 2020 67.29 68.25 67.26 68.23 110,408 +1.75(+2.63%)
Nov 23, 2020 66.70 66.87 66.26 66.48 35,593 +0.34(+0.52%)
Nov 20, 2020 66.07 66.27 65.88 66.14 99,364 +0.22(+0.33%)
Nov 19, 2020 65.55 65.95 65.47 65.92 15,773 +0.18(+0.28%)
Nov 18, 2020 66.43 66.50 65.71 65.74 25,393 -0.32(-0.49%)
Nov 17, 2020 65.88 66.29 65.70 66.06 31,558 -0.04(-0.05%)
Nov 16, 2020 66.16 66.20 65.77 66.10 33,123 +0.78(+1.19%)
Nov 13, 2020 64.84 65.40 64.84 65.32 15,725 +0.98(+1.52%)
Nov 12, 2020 65.00 65.18 64.12 64.34 58,248 -1.11(-1.70%)
Nov 11, 2020 65.78 65.78 65.18 65.46 215,159 -0.26(-0.40%)
Nov 10, 2020 65.84 66.09 65.58 65.72 58,849 +0.46(+0.70%)
Nov 09, 2020 66.96 67.00 65.25 65.27 81,744 +0.96(+1.49%)
Nov 06, 2020 64.33 64.58 64.19 64.31 16,864 +0.51(+0.80%)
Nov 05, 2020 63.00 63.90 63.00 63.80 37,342 +1.99(+3.22%)
Nov 04, 2020 62.00 62.40 61.62 61.81 89,473 -0.47(-0.76%)
Nov 03, 2020 62.09 62.47 61.84 62.28 68,282 +1.45(+2.38%)
Nov 02, 2020 60.47 60.93 60.21 60.83 59,960 +1.19(+2.00%)
Oct 30, 2020 59.46 59.64 58.99 59.64 480,301 -0.06(-0.10%)
Oct 29, 2020 58.72 59.88 58.60 59.70 30,157 +0.76(+1.30%)
Oct 28, 2020 59.42 59.58 58.77 58.94 28,337 -2.18(-3.56%)
Oct 27, 2020 61.39 61.47 61.07 61.11 16,396 -0.41(-0.67%)
Oct 26, 2020 62.07 62.07 61.21 61.52 17,111 -1.30(-2.07%)
Oct 23, 2020 62.93 62.93 62.56 62.83 18,118 +0.20(+0.32%)
Oct 22, 2020 62.47 62.68 61.94 62.62 25,273 +0.10(+0.16%)
Oct 21, 2020 62.48 63.14 62.48 62.52 27,464 +0.04(+0.06%)
Oct 20, 2020 62.56 62.83 62.37 62.48 31,127 +0.32(+0.52%)
Oct 19, 2020 63.04 63.20 62.16 62.16 27,558 -0.71(-1.13%)
Oct 16, 2020 62.87 63.10 62.87 62.87 19,485 +0.30(+0.47%)
Oct 15, 2020 61.97 62.66 61.90 62.57 34,255 -0.38(-0.60%)
Oct 14, 2020 63.11 63.35 62.95 62.95 14,651 -0.04(-0.06%)
Oct 13, 2020 62.90 63.09 62.88 62.98 19,552 -0.65(-1.02%)
Oct 12, 2020 63.83 63.90 63.55 63.63 37,323 -0.02(-0.03%)
Oct 09, 2020 63.60 63.84 63.44 63.65 46,491 +0.63(+1.00%)
Oct 08, 2020 62.90 63.08 62.84 63.02 19,924 +0.44(+0.70%)
Oct 07, 2020 61.89 62.68 61.89 62.58 36,309 +1.44(+2.35%)
Oct 06, 2020 62.43 62.43 61.14 61.14 41,449 -1.17(-1.87%)
Oct 05, 2020 61.72 62.36 61.72 62.31 26,271 +0.98(+1.60%)
Oct 02, 2020 60.20 61.53 60.20 61.32 29,968 +0.28(+0.46%)
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.