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 (%)
Jun 30, 2014 48.82 49.10 48.75 49.03 36,463 +0.23(+0.47%)
Jun 27, 2014 48.76 48.92 48.74 48.80 18,352 -0.25(-0.51%)
Jun 26, 2014 48.87 49.06 48.71 49.06 7,360 +0.24(+0.48%)
Jun 25, 2014 48.49 48.99 48.49 48.82 9,946 +0.07(+0.14%)
Jun 24, 2014 49.10 49.21 48.75 48.75 446,916 -0.37(-0.75%)
Jun 23, 2014 48.91 49.12 48.85 49.12 16,998 +0.24(+0.49%)
Jun 20, 2014 48.99 49.00 48.85 48.88 23,321 +0.02(+0.05%)
Jun 19, 2014 48.82 49.02 48.76 48.86 35,599 +0.24(+0.50%)
Jun 18, 2014 48.21 48.65 48.14 48.62 7,378 +0.59(+1.24%)
Jun 17, 2014 47.72 48.06 47.58 48.02 13,471 +0.01(+0.03%)
Jun 16, 2014 48.14 48.14 47.85 48.01 9,791 +0.20(+0.42%)
Jun 13, 2014 47.72 47.87 47.66 47.81 16,400 +0.01(+0.02%)
Jun 12, 2014 48.04 48.08 47.70 47.80 6,989 -0.31(-0.64%)
Jun 11, 2014 48.35 48.35 48.10 48.11 6,640 -0.16(-0.33%)
Jun 10, 2014 48.31 48.36 48.23 48.26 8,588 -0.17(-0.36%)
Jun 06, 2014 48.34 48.44 48.23 48.44 29,388 +0.30(+0.62%)
Jun 05, 2014 47.98 48.30 47.96 48.14 12,653 +0.29(+0.61%)
Jun 04, 2014 47.84 47.95 47.77 47.84 9,734 +0.12(+0.26%)
Jun 03, 2014 47.67 47.84 47.63 47.72 22,329 -0.27(-0.57%)
Jun 02, 2014 48.11 48.11 47.78 47.99 11,747 +0.30(+0.63%)
May 30, 2014 47.84 47.84 47.58 47.69 44,099 -0.59(-1.23%)
May 29, 2014 48.01 48.29 47.78 48.29 16,425 +0.31(+0.64%)
May 28, 2014 47.93 48.05 47.77 47.98 64,189 -0.20(-0.42%)
May 27, 2014 48.32 48.32 48.01 48.18 27,083 +0.14(+0.30%)
May 23, 2014 47.81 48.04 48.04 48.04 32,890 +0.11(+0.22%)
May 22, 2014 47.78 47.97 47.77 47.93 36,840 +0.26(+0.54%)
May 21, 2014 47.48 47.78 47.48 47.68 37,993 +0.13(+0.27%)
May 20, 2014 47.62 47.72 47.40 47.55 36,237 -0.33(-0.69%)
May 19, 2014 47.70 47.99 47.70 47.88 6,318 -0.02(-0.05%)
May 16, 2014 47.85 47.92 47.65 47.90 5,845 -0.04(-0.08%)
May 15, 2014 48.40 48.40 47.82 47.94 33,551 -0.41(-0.84%)
May 14, 2014 48.28 48.59 48.28 48.35 10,405 +0.02(+0.03%)
May 13, 2014 48.28 48.44 48.19 48.33 18,565 +0.06(+0.12%)
May 12, 2014 47.90 48.27 47.90 48.27 14,546 +0.74(+1.55%)
May 09, 2014 47.60 47.68 47.54 47.54 18,598 -0.06(-0.13%)
May 08, 2014 47.77 48.03 47.51 47.60 9,584 -0.23(-0.47%)
May 07, 2014 47.72 47.82 47.30 47.82 21,653 +0.20(+0.43%)
May 06, 2014 47.58 47.75 47.58 47.62 17,148 -0.04(-0.08%)
May 05, 2014 47.37 47.76 47.37 47.66 11,803 -0.01(-0.02%)
May 02, 2014 47.69 47.78 47.60 47.66 6,149 +0.14(+0.30%)
May 01, 2014 47.47 47.69 47.37 47.52 15,088 -0.29(-0.61%)
Apr 30, 2014 47.52 47.81 47.52 47.81 12,526 +0.46(+0.97%)
Apr 29, 2014 47.16 47.47 47.16 47.36 13,726 +0.29(+0.62%)
Apr 28, 2014 47.41 47.41 46.92 47.06 13,655 -0.25(-0.52%)
Apr 25, 2014 47.43 47.55 47.11 47.31 13,502 -0.17(-0.36%)
Apr 24, 2014 47.57 47.58 47.30 47.48 36,275 -0.04(-0.08%)
Apr 23, 2014 47.47 47.57 47.39 47.52 12,939 -0.05(-0.11%)
Apr 22, 2014 47.33 47.62 47.33 47.57 9,684 +0.24(+0.51%)
Apr 21, 2014 46.99 47.37 46.99 47.33 12,392 +0.06(+0.12%)
Apr 17, 2014 47.16 47.28 47.28 47.28 31,825 +0.12(+0.26%)
Apr 16, 2014 47.05 47.31 46.89 47.15 15,353 +0.47(+1.00%)
Apr 15, 2014 46.79 46.79 46.33 46.69 33,322 -0.29(-0.61%)
Apr 14, 2014 46.73 47.02 46.68 46.97 13,445 +0.35(+0.76%)
Apr 11, 2014 46.63 46.93 46.55 46.62 30,307 -0.38(-0.81%)
Apr 10, 2014 47.57 47.69 46.96 47.00 22,457 -0.78(-1.63%)
Apr 09, 2014 47.65 47.87 47.33 47.78 14,832 +0.38(+0.81%)
Apr 08, 2014 46.88 47.40 46.88 47.40 6,977 +0.54(+1.15%)
Apr 07, 2014 47.12 47.12 46.76 46.86 13,681 -0.23(-0.50%)
Apr 04, 2014 47.54 47.80 47.07 47.10 11,525 -0.05(-0.11%)
Apr 03, 2014 47.04 47.15 46.98 47.15 9,530 -0.27(-0.56%)
Apr 02, 2014 47.06 47.45 47.06 47.42 23,797 +0.35(+0.73%)
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.