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, 2020	52.47	52.58	52.15	52.58	12,037	+0.12(+0.23%)
May 28, 2020	52.68	52.88	52.44	52.46	15,846	+0.39(+0.75%)
May 27, 2020	51.68	52.06	51.40	52.06	33,238	+0.58(+1.12%)
May 26, 2020	51.82	51.82	51.49	51.49	11,377	+0.94(+1.86%)
May 22, 2020	50.49	50.56	50.37	50.55	7,222	-0.08(-0.15%)
May 21, 2020	51.08	51.13	50.43	50.63	13,023	-0.49(-0.95%)
May 20, 2020	51.19	51.48	50.97	51.11	50,876	+0.74(+1.47%)
May 19, 2020	50.61	50.93	50.34	50.37	9,701	-0.28(-0.55%)
May 18, 2020	49.96	50.79	49.96	50.65	64,860	+2.29(+4.73%)
May 15, 2020	47.96	48.36	47.95	48.36	12,381	+0.53(+1.10%)
May 14, 2020	46.65	47.87	46.45	47.84	14,350	+0.27(+0.56%)
May 13, 2020	48.27	48.29	47.23	47.57	18,578	-0.58(-1.20%)
May 12, 2020	49.04	49.16	48.15	48.15	14,516	-0.82(-1.67%)
May 11, 2020	49.06	49.06	48.72	48.97	6,390	-0.69(-1.39%)
May 08, 2020	49.35	49.66	49.35	49.66	3,439	+0.95(+1.96%)
May 07, 2020	48.41	49.02	48.41	48.70	26,232	+1.08(+2.26%)
May 06, 2020	48.47	48.47	47.62	47.62	9,039	-0.66(-1.38%)
May 05, 2020	48.39	48.62	48.19	48.29	16,927	+0.15(+0.31%)
May 04, 2020	47.62	48.14	47.60	48.14	6,372	+0.20(+0.42%)

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.