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 (%)
May 31, 2018 57.04 57.04 56.55 56.77 7,828 -0.28(-0.49%)
May 30, 2018 56.71 57.13 56.45 57.04 25,114 +0.97(+1.74%)
May 29, 2018 56.57 56.76 56.05 56.07 6,795 -1.24(-2.17%)
May 25, 2018 57.31 57.31 57.31 0 -0.50(-0.86%)
May 24, 2018 57.90 57.90 57.62 57.81 18,859 +0.00(+0.00%)
May 23, 2018 57.85 57.94 57.55 57.81 9,506 -0.75(-1.29%)
May 22, 2018 58.94 59.21 58.57 58.57 21,974 -0.15(-0.25%)
May 21, 2018 58.75 58.91 58.66 58.71 21,448 +0.20(+0.35%)
May 18, 2018 58.39 58.55 58.35 58.51 6,343 -0.05(-0.08%)
May 17, 2018 58.62 58.91 58.56 58.56 16,853 -0.07(-0.11%)
May 16, 2018 58.19 58.63 58.19 58.62 86,359 +0.78(+1.34%)
May 15, 2018 57.74 57.94 57.44 57.85 15,399 -0.41(-0.70%)
May 14, 2018 58.22 58.49 58.14 58.25 540,406 +0.24(+0.41%)
May 11, 2018 58.04 58.13 57.89 58.02 6,081 +0.26(+0.45%)
May 10, 2018 57.43 57.85 57.39 57.76 3,780 +0.73(+1.28%)
May 09, 2018 56.67 57.26 56.67 57.03 8,036 +0.52(+0.91%)
May 08, 2018 56.38 56.54 56.30 56.51 10,575 -0.07(-0.12%)
May 07, 2018 56.75 56.92 56.58 56.58 8,192 -0.08(-0.14%)
May 04, 2018 55.96 56.85 55.96 56.66 6,858 +0.39(+0.70%)
May 03, 2018 56.23 56.36 55.71 56.27 14,960 +0.34(+0.60%)
May 02, 2018 56.33 56.39 55.93 55.93 15,953 +0.13(+0.23%)
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.