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, 2015 43.77 43.77 43.19 43.26 77,177 -0.14(-0.32%)
Jun 29, 2015 43.92 44.03 43.40 43.40 18,146 -1.09(-2.44%)
Jun 26, 2015 44.55 44.71 44.33 44.48 19,283 -0.09(-0.21%)
Jun 25, 2015 44.87 44.87 44.55 44.58 19,605 -0.25(-0.56%)
Jun 24, 2015 44.96 45.05 44.72 44.83 14,643 -0.32(-0.70%)
Jun 23, 2015 45.18 45.31 45.10 45.14 104,739 +0.01(+0.03%)
Jun 22, 2015 45.18 45.24 45.08 45.13 19,847 +0.40(+0.89%)
Jun 19, 2015 44.89 45.03 44.73 44.73 20,738 -0.29(-0.65%)
Jun 18, 2015 44.75 45.17 44.75 45.02 85,425 +0.51(+1.15%)
Jun 17, 2015 44.38 44.57 44.06 44.51 38,801 +0.15(+0.35%)
Jun 16, 2015 44.19 44.48 44.19 44.35 24,808 -0.02(-0.03%)
Jun 15, 2015 44.25 44.48 44.12 44.37 29,120 -0.32(-0.72%)
Jun 12, 2015 44.69 44.78 44.51 44.69 25,674 -0.33(-0.73%)
Jun 11, 2015 45.11 45.11 44.92 45.02 8,152 +0.02(+0.03%)
Jun 10, 2015 44.65 45.15 44.65 45.01 31,025 +0.82(+1.86%)
Jun 09, 2015 44.27 44.40 44.19 44.19 22,844 -0.18(-0.40%)
Jun 08, 2015 44.39 44.47 44.22 44.36 18,324 -0.01(-0.02%)
Jun 05, 2015 44.42 44.55 44.24 44.37 40,446 -0.44(-0.99%)
Jun 04, 2015 45.15 45.15 44.73 44.81 58,909 -0.73(-1.60%)
Jun 03, 2015 45.63 45.83 45.51 45.54 11,140 +0.17(+0.37%)
Jun 02, 2015 45.13 45.59 45.13 45.37 51,898 +0.36(+0.80%)
Jun 01, 2015 45.30 45.30 44.83 45.01 24,622 -0.22(-0.49%)
May 29, 2015 45.35 45.47 45.17 45.24 8,537 -0.38(-0.84%)
May 28, 2015 45.44 45.62 45.18 45.62 12,999 -0.10(-0.22%)
May 27, 2015 45.36 45.72 45.21 45.72 19,371 +0.42(+0.92%)
May 26, 2015 45.82 45.82 45.18 45.30 77,189 -0.75(-1.62%)
May 22, 2015 46.10 46.05 46.05 46.05 13,557 -0.26(-0.56%)
May 21, 2015 46.13 46.34 46.13 46.31 9,572 +0.24(+0.52%)
May 20, 2015 46.16 46.26 46.04 46.07 33,619 -0.06(-0.14%)
May 19, 2015 46.31 46.31 46.12 46.13 27,851 -0.51(-1.10%)
May 18, 2015 46.65 46.73 46.51 46.65 73,352 -0.17(-0.36%)
May 15, 2015 46.61 46.89 46.56 46.82 163,224 +0.00(+0.00%)
May 14, 2015 46.80 46.88 46.72 46.82 23,188 +0.38(+0.81%)
May 13, 2015 46.55 46.70 46.40 46.44 17,070 +0.12(+0.25%)
May 12, 2015 46.21 46.46 46.21 46.33 18,881 -0.05(-0.10%)
May 11, 2015 46.56 46.60 46.29 46.37 40,771 -0.20(-0.43%)
May 08, 2015 46.49 46.73 46.45 46.57 28,280 +0.87(+1.90%)
May 07, 2015 45.49 45.73 45.48 45.70 32,275 -0.17(-0.37%)
May 06, 2015 46.13 46.13 45.73 45.87 36,111 -0.01(-0.02%)
May 05, 2015 46.30 46.40 45.81 45.88 53,772 -0.55(-1.19%)
May 04, 2015 46.38 46.55 46.33 46.43 130,178 +0.18(+0.38%)
May 01, 2015 45.97 46.27 45.96 46.26 76,325 +0.74(+1.63%)
Apr 30, 2015 45.60 45.68 45.41 45.51 149,484 -0.45(-0.98%)
Apr 29, 2015 45.93 46.14 45.67 45.97 35,713 -0.36(-0.77%)
Apr 28, 2015 46.13 46.35 46.10 46.32 12,543 +0.21(+0.46%)
Apr 27, 2015 45.99 46.40 45.98 46.11 18,789 +0.35(+0.75%)
Apr 24, 2015 45.61 45.80 45.57 45.77 95,546 +0.54(+1.20%)
Apr 23, 2015 44.78 45.34 44.78 45.22 123,396 +0.35(+0.77%)
Apr 22, 2015 44.76 44.89 44.67 44.88 26,564 +0.10(+0.22%)
Apr 21, 2015 44.91 44.91 44.75 44.78 51,597 +0.02(+0.05%)
Apr 20, 2015 44.62 44.82 44.62 44.75 13,739 +0.28(+0.64%)
Apr 17, 2015 44.55 44.55 44.30 44.47 19,221 -0.51(-1.13%)
Apr 16, 2015 45.02 45.14 44.85 44.98 12,625 -0.13(-0.29%)
Apr 15, 2015 44.77 45.14 44.77 45.11 16,038 +0.53(+1.19%)
Apr 14, 2015 44.42 44.63 44.39 44.58 57,447 +0.49(+1.11%)
Apr 13, 2015 44.25 44.29 44.03 44.09 14,282 -0.42(-0.95%)
Apr 10, 2015 44.48 44.52 44.42 44.51 15,504 +0.01(+0.02%)
Apr 09, 2015 44.39 44.50 44.35 44.50 22,475 +0.08(+0.19%)
Apr 08, 2015 44.68 44.78 44.39 44.42 16,002 +0.08(+0.17%)
Apr 07, 2015 44.39 44.62 44.34 44.34 102,339 +0.05(+0.10%)
Apr 06, 2015 43.92 44.48 43.83 44.29 37,603 +0.48(+1.10%)
Apr 02, 2015 43.68 43.81 43.81 43.81 47,059 +0.11(+0.25%)
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.