Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.37	45.49	45.19	45.25	8,533	-0.38(-0.84%)
May 28, 2015	45.46	45.64	45.19	45.64	12,994	-0.10(-0.22%)
May 27, 2015	45.38	45.74	45.22	45.74	19,363	+0.42(+0.92%)
May 26, 2015	45.84	45.84	45.20	45.32	77,159	-0.75(-1.62%)
May 22, 2015	46.12	46.07	46.07	46.07	13,552	-0.26(-0.56%)
May 21, 2015	46.15	46.36	46.15	46.33	9,568	+0.24(+0.52%)
May 20, 2015	46.18	46.28	46.06	46.09	33,606	-0.06(-0.14%)
May 19, 2015	46.33	46.33	46.14	46.15	27,840	-0.51(-1.10%)
May 18, 2015	46.67	46.75	46.53	46.67	73,324	-0.17(-0.36%)
May 15, 2015	46.63	46.90	46.57	46.84	163,161	+0.00(+0.00%)
May 14, 2015	46.82	46.90	46.74	46.84	23,179	+0.38(+0.81%)
May 13, 2015	46.57	46.72	46.41	46.46	17,063	+0.12(+0.25%)
May 12, 2015	46.23	46.48	46.23	46.34	18,873	-0.05(-0.10%)
May 11, 2015	46.58	46.62	46.31	46.39	40,755	-0.20(-0.43%)
May 08, 2015	46.51	46.75	46.47	46.59	28,269	+0.87(+1.90%)
May 07, 2015	45.51	45.75	45.50	45.72	32,262	-0.17(-0.37%)
May 06, 2015	46.14	46.15	45.74	45.89	36,097	-0.01(-0.02%)
May 05, 2015	46.31	46.42	45.83	45.90	53,752	-0.55(-1.19%)
May 04, 2015	46.40	46.57	46.34	46.45	130,128	+0.18(+0.38%)

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.