Indicators

Global Materials Ishares ETF (NY: MXI )

89.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.56	85.73	85.32	85.58	32,360	+0.24(+0.28%)
May 27, 2021	85.32	85.43	85.15	85.33	84,526	+0.66(+0.78%)
May 26, 2021	84.56	84.79	84.35	84.67	37,964	+0.02(+0.02%)
May 25, 2021	85.42	85.42	84.56	84.65	1,464,473	-0.60(-0.70%)
May 24, 2021	84.95	85.40	84.95	85.25	36,287	+0.47(+0.55%)
May 21, 2021	85.16	85.39	84.56	84.79	31,254	-0.13(-0.16%)
May 20, 2021	84.76	85.23	84.61	84.92	96,183	+0.30(+0.35%)
May 19, 2021	84.74	85.11	83.96	84.63	51,490	-1.84(-2.13%)
May 18, 2021	87.09	87.30	86.42	86.46	46,677	-0.29(-0.33%)
May 17, 2021	85.96	86.77	85.77	86.75	51,846	+0.70(+0.82%)
May 14, 2021	85.44	86.09	85.37	86.05	33,915	+0.63(+0.74%)
May 13, 2021	84.68	85.56	84.48	85.42	60,750	+0.44(+0.52%)
May 12, 2021	86.35	86.52	84.73	84.98	73,847	-2.20(-2.53%)
May 11, 2021	86.07	87.20	85.60	87.18	77,734	-0.11(-0.12%)
May 10, 2021	88.28	88.76	87.23	87.29	126,245	-0.01(-0.02%)
May 07, 2021	86.46	87.30	86.27	87.30	41,228	+1.03(+1.20%)
May 06, 2021	85.42	86.27	85.07	86.27	97,707	+1.35(+1.59%)
May 05, 2021	84.64	85.05	84.16	84.91	100,293	+1.64(+1.97%)
May 04, 2021	82.76	83.27	82.31	83.27	155,667	+0.11(+0.13%)

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.