Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	83.11	83.27	82.90	83.21	7,290	+0.74(+0.90%)
Feb 28, 2024	82.24	82.60	82.24	82.46	4,772	-0.34(-0.41%)
Feb 27, 2024	82.81	82.96	82.60	82.80	31,382	+0.35(+0.42%)
Feb 26, 2024	82.51	82.52	82.30	82.45	4,465	-0.60(-0.73%)
Feb 23, 2024	82.78	83.07	82.78	83.05	9,221	+0.37(+0.45%)
Feb 22, 2024	82.12	82.69	82.12	82.68	15,254	+0.70(+0.85%)
Feb 21, 2024	81.64	81.99	81.63	81.99	28,948	+0.14(+0.17%)
Feb 20, 2024	82.35	82.35	81.83	81.84	12,838	-0.29(-0.35%)
Feb 16, 2024	81.85	82.63	81.85	82.13	11,165	+0.61(+0.75%)
Feb 15, 2024	80.60	81.59	80.60	81.52	8,988	+1.32(+1.65%)
Feb 14, 2024	79.95	80.34	79.79	80.20	4,337	+0.82(+1.03%)
Feb 13, 2024	79.88	79.88	79.01	79.38	7,862	-1.62(-2.00%)
Feb 12, 2024	80.62	81.33	80.57	81.00	23,353	+0.44(+0.55%)
Feb 09, 2024	80.45	80.56	79.98	80.56	16,460	-0.06(-0.07%)
Feb 08, 2024	80.84	80.84	80.29	80.62	5,014	-0.55(-0.68%)
Feb 07, 2024	80.88	81.17	80.85	81.17	9,294	+0.37(+0.46%)
Feb 06, 2024	80.20	80.82	80.08	80.80	6,103	+1.05(+1.31%)
Feb 05, 2024	80.07	80.07	79.68	79.75	5,212	-1.66(-2.04%)
Feb 02, 2024	81.55	81.71	81.16	81.41	28,780	-1.00(-1.21%)

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.