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, 2020 54.14 55.11 54.03 54.94 43,743 +0.66(+1.21%)
Jun 29, 2020 53.99 54.40 53.99 54.29 15,739 +0.75(+1.41%)
Jun 26, 2020 54.07 54.14 53.44 53.53 18,118 -0.79(-1.45%)
Jun 25, 2020 53.33 54.32 53.33 54.32 21,802 +0.62(+1.16%)
Jun 24, 2020 54.62 54.62 53.54 53.70 75,703 -1.43(-2.60%)
Jun 23, 2020 55.52 55.63 55.11 55.13 22,939 +0.30(+0.55%)
Jun 22, 2020 54.46 54.94 54.35 54.83 32,404 +0.60(+1.11%)
Jun 19, 2020 54.87 54.89 53.99 54.22 15,155 -0.09(-0.17%)
Jun 18, 2020 54.18 54.62 54.18 54.31 29,775 -0.28(-0.51%)
Jun 17, 2020 55.01 55.03 54.59 54.59 33,013 -0.14(-0.26%)
Jun 16, 2020 55.51 55.51 54.41 54.73 21,213 +0.81(+1.50%)
Jun 15, 2020 52.26 54.06 52.26 53.92 54,819 +0.18(+0.34%)
Jun 12, 2020 54.22 54.38 53.04 53.74 22,708 +1.06(+2.02%)
Jun 11, 2020 54.65 54.78 52.45 52.67 41,122 -3.57(-6.34%)
Jun 10, 2020 56.58 56.58 55.89 56.24 167,060 -0.04(-0.08%)
Jun 09, 2020 55.92 56.44 55.85 56.28 2,887,735 -0.47(-0.83%)
Jun 08, 2020 56.63 56.75 56.18 56.75 7,559 +0.55(+0.98%)
Jun 05, 2020 56.26 56.46 56.08 56.20 21,791 +1.05(+1.91%)
Jun 04, 2020 55.25 55.38 55.08 55.15 5,813 -0.08(-0.14%)
Jun 03, 2020 54.79 55.41 54.79 55.23 27,907 +1.12(+2.06%)
Jun 02, 2020 53.73 54.15 53.73 54.11 4,268 +0.74(+1.39%)
Jun 01, 2020 52.76 53.44 52.76 53.37 9,388 +0.81(+1.54%)
May 29, 2020 52.45 52.56 52.13 52.56 12,042 +0.12(+0.23%)
May 28, 2020 52.66 52.85 52.42 52.44 15,852 +0.39(+0.75%)
May 27, 2020 51.66 52.04 51.38 52.04 33,251 +0.58(+1.12%)
May 26, 2020 51.80 51.80 51.47 51.47 11,381 +0.94(+1.86%)
May 22, 2020 50.47 50.54 50.35 50.53 7,225 -0.08(-0.15%)
May 21, 2020 51.06 51.11 50.41 50.61 13,028 -0.49(-0.95%)
May 20, 2020 51.17 51.46 50.95 51.09 50,896 +0.74(+1.47%)
May 19, 2020 50.59 50.91 50.32 50.35 9,705 -0.28(-0.55%)
May 18, 2020 49.94 50.77 49.94 50.63 64,885 +2.28(+4.73%)
May 15, 2020 47.95 48.35 47.93 48.35 12,386 +0.53(+1.10%)
May 14, 2020 46.63 47.85 46.43 47.82 14,355 +0.26(+0.56%)
May 13, 2020 48.25 48.27 47.21 47.55 18,585 -0.58(-1.20%)
May 12, 2020 49.02 49.14 48.13 48.13 14,522 -0.82(-1.67%)
May 11, 2020 49.04 49.04 48.71 48.95 6,392 -0.69(-1.39%)
May 08, 2020 49.33 49.64 49.33 49.64 3,440 +0.95(+1.96%)
May 07, 2020 48.39 49.00 48.39 48.68 26,242 +1.08(+2.26%)
May 06, 2020 48.45 48.45 47.61 47.61 9,043 -0.66(-1.38%)
May 05, 2020 48.37 48.60 48.17 48.27 16,934 +0.15(+0.31%)
May 04, 2020 47.61 48.12 47.58 48.12 6,374 +0.20(+0.42%)
May 01, 2020 47.88 47.95 47.68 47.92 27,640 -1.10(-2.24%)
Apr 30, 2020 49.45 49.45 48.77 49.02 20,927 -1.35(-2.68%)
Apr 29, 2020 49.93 50.56 49.93 50.37 30,927 +1.52(+3.11%)
Apr 28, 2020 48.95 49.11 48.54 48.85 12,851 +0.61(+1.27%)
Apr 27, 2020 47.71 48.31 47.48 48.24 14,102 +0.92(+1.95%)
Apr 24, 2020 47.26 47.33 46.74 47.32 25,576 +0.44(+0.95%)
Apr 23, 2020 46.81 47.82 46.81 46.87 9,721 +0.31(+0.67%)
Apr 22, 2020 46.32 46.60 46.18 46.56 10,004 +1.08(+2.38%)
Apr 21, 2020 45.49 45.72 45.34 45.48 22,665 -1.20(-2.58%)
Apr 20, 2020 46.71 47.49 46.61 46.68 19,355 -0.84(-1.78%)
Apr 17, 2020 47.13 47.53 47.00 47.53 17,662 +1.48(+3.23%)
Apr 16, 2020 46.00 46.04 45.43 46.04 9,652 +0.04(+0.08%)
Apr 15, 2020 46.21 46.37 45.82 46.00 32,426 -2.03(-4.23%)
Apr 14, 2020 48.20 48.52 47.77 48.03 10,641 +0.78(+1.66%)
Apr 13, 2020 47.34 47.36 46.59 47.25 33,060 -0.37(-0.77%)
Apr 09, 2020 46.65 47.75 46.65 47.62 33,719 +1.67(+3.63%)
Apr 08, 2020 45.03 46.07 44.75 45.95 11,011 +0.95(+2.10%)
Apr 07, 2020 45.77 46.14 45.00 45.00 14,995 +0.69(+1.55%)
Apr 06, 2020 43.34 44.33 43.21 44.31 17,886 +2.73(+6.56%)
Apr 03, 2020 42.20 42.53 41.48 41.58 10,780 -0.94(-2.21%)
Apr 02, 2020 41.70 42.92 41.70 42.52 11,488 +1.01(+2.45%)
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.