Skip to main content

Global Materials Ishares ETF (NY: MXI )

87.69 -0.96 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.64 52.25 51.51 52.10 78,840 +0.65(+1.27%)
Jun 29, 2011 50.91 51.55 50.73 51.45 53,686 +1.11(+2.21%)
Jun 28, 2011 49.69 50.36 49.65 50.33 24,588 +0.92(+1.85%)
Jun 27, 2011 49.12 49.56 48.77 49.42 27,584 +0.26(+0.53%)
Jun 24, 2011 49.89 49.92 49.06 49.15 289,682 -0.36(-0.72%)
Jun 23, 2011 49.08 49.52 48.51 49.51 142,604 -0.37(-0.75%)
Jun 22, 2011 49.99 50.48 49.88 49.88 48,812 -0.25(-0.50%)
Jun 21, 2011 49.44 50.27 49.44 50.13 68,618 +1.31(+2.69%)
Jun 20, 2011 48.76 48.97 48.76 48.82 35,750 +0.11(+0.23%)
Jun 17, 2011 49.10 49.27 48.56 48.71 57,161 +0.23(+0.48%)
Jun 16, 2011 48.82 48.96 47.92 48.48 172,338 -0.57(-1.16%)
Jun 15, 2011 49.52 49.87 48.84 49.05 64,798 -1.45(-2.87%)
Jun 14, 2011 50.22 50.60 50.15 50.49 62,479 +0.96(+1.93%)
Jun 13, 2011 49.81 50.01 49.29 49.54 97,591 -0.06(-0.13%)
Jun 10, 2011 50.35 50.35 49.44 49.60 133,206 -1.11(-2.19%)
Jun 09, 2011 50.23 50.88 50.09 50.71 36,083 +0.77(+1.55%)
Jun 08, 2011 50.26 50.30 49.78 49.94 71,518 -0.68(-1.35%)
Jun 07, 2011 50.82 51.05 50.59 50.62 77,222 +0.37(+0.73%)
Jun 06, 2011 50.98 51.02 50.13 50.26 68,251 -0.46(-0.91%)
Jun 03, 2011 50.30 51.05 50.26 50.72 29,196 +0.50(+0.99%)
May 24, 2011 50.21 50.54 49.99 50.22 108,504 +0.64(+1.29%)
May 23, 2011 49.58 49.69 49.10 49.58 607,212 -0.91(-1.81%)
May 20, 2011 51.13 51.13 50.17 50.49 82,606 -0.71(-1.39%)
May 19, 2011 51.67 51.68 50.87 51.20 146,272 -0.08(-0.15%)
May 18, 2011 50.68 51.32 50.49 51.28 237,790 +0.96(+1.90%)
May 17, 2011 50.06 50.52 49.80 50.33 385,695 -0.17(-0.33%)
May 16, 2011 50.34 51.21 50.34 50.49 197,301 +0.08(+0.15%)
May 13, 2011 51.37 51.37 50.13 50.42 146,826 -0.82(-1.59%)
May 12, 2011 50.81 51.49 50.46 51.23 192,700 -0.17(-0.33%)
May 11, 2011 52.58 52.85 51.15 51.40 93,252 -1.71(-3.22%)
May 10, 2011 52.90 53.17 52.48 53.11 73,676 +0.58(+1.10%)
May 09, 2011 52.20 52.61 51.93 52.53 52,487 +0.60(+1.16%)
May 06, 2011 52.25 52.74 51.61 51.93 48,659 +0.49(+0.96%)
May 05, 2011 51.89 52.49 51.27 51.44 157,468 -1.14(-2.17%)
May 04, 2011 53.31 53.33 52.31 52.57 92,648 -1.08(-2.00%)
May 03, 2011 54.07 54.22 53.24 53.65 62,201 -0.82(-1.51%)
May 02, 2011 54.50 54.50 54.31 54.47 40,634 -0.45(-0.82%)
Apr 29, 2011 54.59 54.98 54.43 54.92 100,325 +0.34(+0.63%)
Apr 28, 2011 54.51 54.70 54.20 54.58 116,128 +0.02(+0.04%)
Apr 27, 2011 54.28 54.60 53.66 54.56 104,289 +0.20(+0.36%)
Apr 26, 2011 54.16 54.39 53.90 54.36 75,618 +0.31(+0.57%)
Apr 25, 2011 54.41 54.41 53.82 54.05 43,433 -0.36(-0.66%)
Apr 21, 2011 54.56 54.58 54.16 54.41 93,393 +0.78(+1.45%)
Apr 20, 2011 53.80 53.87 53.54 53.63 87,681 +1.15(+2.20%)
Apr 19, 2011 52.05 52.48 51.90 52.48 103,204 +0.78(+1.51%)
Apr 18, 2011 51.74 51.90 51.09 51.70 116,718 -1.12(-2.13%)
Apr 15, 2011 52.62 52.90 52.49 52.82 54,126 +0.02(+0.04%)
Apr 14, 2011 52.47 52.93 52.20 52.80 59,695 +0.20(+0.39%)
Apr 13, 2011 53.26 53.26 52.29 52.60 303,997 +0.04(+0.08%)
Apr 12, 2011 52.79 53.09 52.40 52.55 129,037 -1.14(-2.13%)
Apr 11, 2011 54.18 54.39 53.40 53.70 120,138 -0.34(-0.62%)
Apr 08, 2011 54.12 54.34 53.65 54.04 196,955 +0.70(+1.31%)
Apr 07, 2011 53.61 53.83 53.11 53.34 66,690 -0.33(-0.62%)
Apr 06, 2011 53.94 53.97 53.47 53.67 90,082 +0.18(+0.33%)
Apr 05, 2011 53.12 53.71 53.03 53.50 139,518 +0.23(+0.43%)
Apr 04, 2011 52.92 53.38 52.90 53.27 207,482 +0.48(+0.91%)
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.