Skip to main content

Global Materials Ishares ETF (NY: MXI )

85.90 +0.60 (+0.70%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 44.78 44.78 44.34 44.53 52,366 -0.37(-0.81%)
Apr 27, 2012 44.98 45.00 44.67 44.90 36,531 +0.32(+0.71%)
Apr 26, 2012 44.21 44.67 44.21 44.58 123,200 -0.04(-0.08%)
Apr 25, 2012 44.29 44.63 44.21 44.62 26,872 +0.93(+2.12%)
Apr 24, 2012 43.55 43.80 43.40 43.69 78,753 +0.05(+0.12%)
Apr 23, 2012 43.63 43.64 43.11 43.64 37,493 -0.91(-2.04%)
Apr 20, 2012 44.59 44.77 44.51 44.55 39,842 +0.18(+0.40%)
Apr 19, 2012 44.47 44.76 44.07 44.37 195,826 -0.11(-0.26%)
Apr 18, 2012 44.47 44.71 44.34 44.49 47,805 -0.09(-0.21%)
Apr 17, 2012 44.22 44.76 44.16 44.58 46,977 +0.75(+1.72%)
Apr 16, 2012 44.04 44.04 43.65 43.83 31,809 +0.14(+0.33%)
Apr 13, 2012 44.12 44.21 43.67 43.68 133,325 -0.92(-2.06%)
Apr 12, 2012 43.58 44.66 43.58 44.60 127,063 +1.48(+3.43%)
Apr 11, 2012 43.50 43.50 43.10 43.12 23,225 +0.37(+0.86%)
Apr 10, 2012 43.30 43.43 42.59 42.76 65,385 -0.78(-1.80%)
Apr 09, 2012 43.50 43.68 43.29 43.54 68,425 -0.39(-0.90%)
Apr 05, 2012 43.97 44.36 43.82 43.93 65,096 -0.18(-0.41%)
Apr 04, 2012 44.26 44.36 43.90 44.11 96,995 -1.10(-2.44%)
Apr 03, 2012 45.83 45.83 44.94 45.22 149,265 -0.80(-1.73%)
Apr 02, 2012 45.09 46.11 45.03 46.02 57,745 +0.70(+1.55%)
Mar 30, 2012 45.33 45.43 44.91 45.31 49,694 +0.46(+1.02%)
Mar 29, 2012 44.30 44.85 44.10 44.85 73,448 +0.11(+0.26%)
Mar 28, 2012 45.20 45.27 44.42 44.74 51,551 -0.70(-1.53%)
Mar 27, 2012 45.72 45.84 45.41 45.43 141,580 -0.19(-0.41%)
Mar 26, 2012 45.44 45.62 45.30 45.62 68,343 +0.64(+1.42%)
Mar 23, 2012 44.42 44.99 44.23 44.98 50,571 +0.51(+1.15%)
Mar 22, 2012 44.65 44.73 44.26 44.47 142,714 -0.84(-1.85%)
Mar 21, 2012 45.46 45.47 45.13 45.31 90,324 -0.27(-0.58%)
Mar 20, 2012 45.44 45.59 45.07 45.58 90,389 -0.50(-1.09%)
Mar 19, 2012 45.91 46.36 45.80 46.08 63,278 +0.04(+0.09%)
Mar 16, 2012 45.91 46.12 45.89 46.04 54,524 +0.40(+0.88%)
Mar 15, 2012 45.33 45.73 45.23 45.63 48,641 +0.37(+0.81%)
Mar 14, 2012 45.78 45.78 45.08 45.27 32,644 -0.72(-1.56%)
Mar 13, 2012 45.43 45.99 45.36 45.99 45,081 +0.81(+1.79%)
Mar 12, 2012 45.33 45.36 44.96 45.18 35,797 -0.23(-0.51%)
Mar 09, 2012 45.35 45.71 45.28 45.41 40,500 -0.06(-0.13%)
Mar 08, 2012 45.12 45.54 44.98 45.46 43,850 +1.04(+2.34%)
Mar 07, 2012 44.32 44.61 44.14 44.42 212,398 +0.37(+0.85%)
Mar 06, 2012 44.30 44.32 43.83 44.05 97,764 -1.51(-3.32%)
Mar 05, 2012 46.15 46.15 45.42 45.56 94,275 -0.98(-2.10%)
Mar 02, 2012 46.71 46.88 46.34 46.54 59,195 -0.51(-1.08%)
Mar 01, 2012 46.78 47.15 46.63 47.05 81,059 +0.49(+1.05%)
Feb 29, 2012 47.62 47.72 46.51 46.56 98,376 -0.77(-1.62%)
Feb 28, 2012 46.97 47.33 46.92 47.33 140,390 +0.36(+0.76%)
Feb 27, 2012 46.57 47.04 46.38 46.97 49,138 -0.09(-0.18%)
Feb 24, 2012 47.11 47.29 46.94 47.06 34,699 +0.09(+0.20%)
Feb 23, 2012 46.75 46.96 46.52 46.96 154,274 +0.33(+0.71%)
Feb 22, 2012 46.70 46.83 46.48 46.63 130,824 -0.05(-0.11%)
Feb 21, 2012 46.68 48.94 46.54 46.68 77,789 +0.44(+0.96%)
Feb 17, 2012 46.30 46.40 45.94 46.24 241,440 +0.22(+0.48%)
Feb 16, 2012 45.11 46.09 45.04 46.02 126,012 +0.58(+1.28%)
Feb 15, 2012 45.89 46.01 45.31 45.43 51,590 -0.27(-0.58%)
Feb 14, 2012 45.83 45.87 45.27 45.70 185,250 -0.60(-1.29%)
Feb 13, 2012 46.50 46.60 46.13 46.29 64,881 +0.48(+1.04%)
Feb 10, 2012 45.81 45.95 45.54 45.82 98,895 -1.03(-2.20%)
Feb 09, 2012 47.11 47.21 46.66 46.85 257,048 -0.10(-0.21%)
Feb 08, 2012 47.09 47.27 46.67 46.95 156,273 +0.14(+0.31%)
Feb 07, 2012 46.71 47.02 46.32 46.80 58,609 -0.06(-0.12%)
Feb 06, 2012 46.92 47.07 46.78 46.86 369,396 -0.39(-0.82%)
Feb 03, 2012 47.13 47.36 46.92 47.25 126,059 +0.44(+0.93%)
Feb 02, 2012 46.71 47.18 46.65 46.81 88,764 +0.37(+0.79%)
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.