Indicators

Global Materials Ishares ETF (NY: MXI )

87.95 -1.30 (-1.46%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.54	39.33	38.45	38.54	83,235	-0.78(-1.98%)
May 27, 2010	38.65	39.40	37.89	39.32	83,111	+2.13(+5.74%)
May 26, 2010	37.88	38.35	37.10	37.19	253,627	-0.26(-0.69%)
May 25, 2010	35.89	37.45	35.66	37.45	142,969	+0.19(+0.51%)
May 24, 2010	37.74	37.91	37.17	37.26	163,635	-0.42(-1.11%)
May 21, 2010	36.22	37.94	36.13	37.68	198,283	+1.20(+3.28%)
May 20, 2010	36.44	37.38	36.31	36.48	279,798	-1.93(-5.02%)
May 19, 2010	38.57	38.71	37.76	38.41	162,556	-0.59(-1.51%)
May 18, 2010	39.91	40.31	38.82	39.00	165,612	-0.61(-1.54%)
May 17, 2010	40.05	40.12	38.79	39.61	128,752	-0.52(-1.29%)
May 14, 2010	40.12	40.70	39.62	40.12	204,900	-1.06(-2.58%)
May 13, 2010	41.59	41.86	40.99	41.19	99,397	-0.32(-0.77%)
May 12, 2010	41.51	41.63	41.26	41.51	109,538	+0.56(+1.37%)
May 11, 2010	41.53	41.64	40.90	40.95	103,919	-0.74(-1.78%)
May 10, 2010	41.45	41.71	41.27	41.69	171,458	+2.59(+6.62%)
May 07, 2010	39.69	40.20	38.11	39.10	673,898	-0.56(-1.41%)
May 06, 2010	42.75	42.75	34.96	39.66	143	-0.99(-2.43%)
May 05, 2010	40.73	41.22	40.23	40.65	312,399	-0.44(-1.07%)
May 04, 2010	41.80	42.21	40.96	41.09	316,747	-1.90(-4.42%)

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.