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 (%)
Mar 31, 2011 52.22 52.56 52.22 52.42 87,251 +0.24(+0.46%)
Mar 30, 2011 52.24 52.25 51.77 52.18 152,012 +0.76(+1.47%)
Mar 29, 2011 51.03 51.46 50.69 51.43 69,122 +0.61(+1.21%)
Mar 28, 2011 51.12 51.30 50.77 50.81 119,545 -0.24(-0.47%)
Mar 25, 2011 51.31 51.52 50.87 51.05 124,268 -0.19(-0.37%)
Mar 24, 2011 51.17 51.38 50.80 51.24 72,583 +0.55(+1.08%)
Mar 23, 2011 50.23 50.84 49.82 50.69 152,515 +0.58(+1.16%)
Mar 22, 2011 50.28 50.39 49.82 50.11 82,078 -0.17(-0.34%)
Mar 21, 2011 50.21 50.34 50.08 50.28 146,951 +0.90(+1.82%)
Mar 18, 2011 49.67 49.83 49.23 49.38 125,493 +0.82(+1.68%)
Mar 17, 2011 48.63 48.89 48.33 48.56 136,386 +1.41(+3.00%)
Mar 16, 2011 48.39 48.64 46.74 47.15 300,787 -1.21(-2.50%)
Mar 15, 2011 48.01 48.65 47.94 48.36 244,983 -0.93(-1.90%)
Mar 14, 2011 49.35 49.41 48.81 49.29 124,883 -0.37(-0.75%)
Mar 11, 2011 48.89 49.87 48.84 49.67 118,323 +0.39(+0.78%)
Mar 10, 2011 49.78 49.83 49.19 49.28 297,860 -1.68(-3.30%)
Mar 09, 2011 51.44 51.44 50.87 50.96 174,118 -0.52(-1.01%)
Mar 08, 2011 51.37 51.68 50.87 51.48 92,571 -0.18(-0.35%)
Mar 07, 2011 52.50 52.70 51.39 51.66 61,377 -0.66(-1.27%)
Mar 04, 2011 52.77 52.78 52.08 52.32 74,896 -0.37(-0.69%)
Mar 03, 2011 52.61 52.79 52.35 52.69 98,542 +0.70(+1.34%)
Mar 02, 2011 51.92 52.22 51.58 51.99 63,152 +0.35(+0.68%)
Mar 01, 2011 52.38 52.67 51.63 51.64 120,407 -0.54(-1.04%)
Feb 28, 2011 52.14 52.42 51.90 52.18 136,175 +0.66(+1.28%)
Feb 25, 2011 51.37 51.63 51.34 51.52 165,722 +0.79(+1.57%)
Feb 24, 2011 50.85 51.23 50.26 50.73 73,243 -0.27(-0.52%)
Feb 23, 2011 51.07 51.27 50.34 50.99 242,511 -0.08(-0.17%)
Feb 22, 2011 51.90 52.16 50.94 51.08 113,925 -1.47(-2.79%)
Feb 18, 2011 52.74 52.86 52.42 52.55 74,723 -0.38(-0.72%)
Feb 17, 2011 52.60 52.93 52.33 52.93 74,271 +0.19(+0.36%)
Feb 16, 2011 52.50 52.77 52.31 52.74 89,939 +0.33(+0.62%)
Feb 15, 2011 52.72 52.82 52.32 52.41 90,113 -0.53(-1.00%)
Feb 14, 2011 52.55 52.94 52.54 52.94 134,529 +0.53(+1.02%)
Feb 11, 2011 52.01 52.50 51.78 52.41 96,560 +0.20(+0.38%)
Feb 10, 2011 51.69 52.27 51.58 52.21 95,781 -0.12(-0.23%)
Feb 09, 2011 52.59 52.76 52.08 52.33 210,073 -0.56(-1.06%)
Feb 08, 2011 52.69 52.90 52.36 52.89 83,265 +0.42(+0.80%)
Feb 07, 2011 52.54 52.73 52.37 52.47 142,768 +0.22(+0.43%)
Feb 04, 2011 52.38 52.38 51.92 52.24 68,173 +0.04(+0.07%)
Feb 03, 2011 51.94 52.26 51.44 52.21 113,324 +0.25(+0.47%)
Feb 02, 2011 51.91 52.17 51.77 51.96 262,329 +0.20(+0.38%)
Feb 01, 2011 51.01 51.82 50.87 51.77 66,219 +1.52(+3.03%)
Jan 31, 2011 49.78 50.28 49.78 50.24 267,736 +0.61(+1.23%)
Jan 28, 2011 50.40 50.70 49.53 49.63 114,736 -1.26(-2.49%)
Jan 27, 2011 51.32 51.32 50.59 50.90 81,401 -0.21(-0.41%)
Jan 26, 2011 50.54 51.17 50.51 51.11 90,490 +0.96(+1.92%)
Jan 25, 2011 50.06 50.14 49.68 50.14 92,266 -0.24(-0.47%)
Jan 24, 2011 49.59 50.49 49.59 50.38 117,303 +0.70(+1.40%)
Jan 21, 2011 49.97 50.30 49.64 49.68 60,622 +0.01(+0.01%)
Jan 20, 2011 50.14 50.14 49.16 49.68 104,314 -1.08(-2.12%)
Jan 19, 2011 51.55 51.61 50.59 50.75 57,479 -0.75(-1.46%)
Jan 18, 2011 51.46 51.56 51.16 51.51 88,883 +0.33(+0.65%)
Jan 14, 2011 51.06 51.18 50.84 51.18 97,387 -0.07(-0.14%)
Jan 13, 2011 51.75 51.75 51.13 51.25 85,555 -0.36(-0.70%)
Jan 12, 2011 51.30 51.70 51.14 51.61 147,469 +0.93(+1.83%)
Jan 11, 2011 50.54 50.68 50.36 50.68 125,366 +0.63(+1.25%)
Jan 10, 2011 49.98 50.14 49.47 50.06 340,288 -0.01(-0.03%)
Jan 07, 2011 50.49 50.68 49.76 50.07 133,279 -0.41(-0.82%)
Jan 06, 2011 51.01 51.01 50.32 50.49 77,185 -0.44(-0.86%)
Jan 05, 2011 50.66 51.04 50.35 50.92 182,058 -0.46(-0.90%)
Jan 04, 2011 52.00 52.00 50.72 51.39 87,724 -0.41(-0.80%)
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.