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 (%)
Feb 28, 2013 44.74 44.98 44.68 44.68 45,452 -0.21(-0.46%)
Feb 27, 2013 44.12 44.97 44.12 44.88 66,701 +0.52(+1.17%)
Feb 26, 2013 44.25 44.47 44.03 44.36 35,838 -0.40(-0.90%)
Feb 22, 2013 44.59 44.77 44.33 44.77 23,076 +0.54(+1.21%)
Feb 21, 2013 44.30 44.50 44.02 44.23 56,641 -0.79(-1.76%)
Feb 20, 2013 45.92 45.92 44.96 45.02 199,775 -1.13(-2.45%)
Feb 19, 2013 46.17 46.38 46.11 46.15 157,216 -0.09(-0.19%)
Feb 15, 2013 46.50 46.53 46.03 46.24 48,165 -0.27(-0.58%)
Feb 14, 2013 46.46 46.59 46.37 46.51 32,728 -0.11(-0.24%)
Feb 13, 2013 46.69 46.86 46.49 46.62 40,245 +0.34(+0.73%)
Feb 12, 2013 46.05 46.45 46.04 46.28 54,780 -0.07(-0.16%)
Feb 11, 2013 46.24 46.36 46.12 46.36 32,116 -0.11(-0.24%)
Feb 08, 2013 46.40 46.58 46.33 46.47 107,409 +0.29(+0.62%)
Feb 07, 2013 46.60 46.60 46.09 46.18 89,668 -0.38(-0.82%)
Feb 06, 2013 46.37 46.56 46.20 46.56 127,864 +0.18(+0.40%)
Feb 04, 2013 46.51 46.58 46.31 46.38 33,997 -0.65(-1.37%)
Feb 01, 2013 46.85 47.12 46.81 47.03 56,555 +0.56(+1.20%)
Jan 31, 2013 46.56 46.62 46.37 46.47 49,258 +0.00(+0.00%)
Jan 30, 2013 46.71 46.81 46.43 46.47 43,609 -0.24(-0.52%)
Jan 29, 2013 46.23 46.75 46.23 46.71 85,659 +0.56(+1.22%)
Jan 28, 2013 46.34 46.40 46.02 46.15 22,447 -0.54(-1.16%)
Jan 25, 2013 46.71 46.74 46.41 46.69 150,823 +0.23(+0.49%)
Jan 24, 2013 46.31 46.74 46.31 46.46 54,258 +0.03(+0.06%)
Jan 23, 2013 46.44 46.59 46.28 46.43 116,446 -0.18(-0.39%)
Jan 22, 2013 46.35 46.62 46.21 46.61 80,834 +0.40(+0.87%)
Jan 18, 2013 46.22 46.27 45.98 46.21 30,070 +0.10(+0.22%)
Jan 17, 2013 46.10 46.32 46.04 46.11 90,652 +0.17(+0.37%)
Jan 16, 2013 45.84 45.98 45.76 45.94 40,473 -0.32(-0.68%)
Jan 15, 2013 46.11 46.30 46.01 46.26 38,464 +0.01(+0.03%)
Jan 14, 2013 46.30 46.35 46.13 46.24 86,340 -0.10(-0.21%)
Jan 11, 2013 46.32 46.37 46.08 46.34 70,018 -0.28(-0.60%)
Jan 10, 2013 46.54 46.66 46.21 46.62 23,592 +0.59(+1.29%)
Jan 09, 2013 46.01 46.12 45.92 46.02 202,910 +0.10(+0.21%)
Jan 08, 2013 46.06 46.08 45.70 45.93 76,846 -0.42(-0.90%)
Jan 07, 2013 46.20 46.37 46.09 46.34 80,635 -0.19(-0.41%)
Jan 04, 2013 46.11 46.65 46.11 46.53 134,433 +0.13(+0.28%)
Jan 03, 2013 46.72 46.86 46.29 46.40 187,927 -0.61(-1.29%)
Jan 02, 2013 46.91 47.02 46.70 47.01 168,134 +1.21(+2.64%)
Dec 31, 2012 44.94 45.84 44.91 45.80 83,722 +0.80(+1.78%)
Dec 28, 2012 45.10 45.21 44.96 45.00 126,409 -0.33(-0.73%)
Dec 27, 2012 45.43 45.49 44.95 45.33 140,527 +0.20(+0.44%)
Dec 26, 2012 45.23 45.43 45.01 45.13 40,673 +0.19(+0.42%)
Dec 24, 2012 44.82 44.99 44.80 44.94 23,628 -0.08(-0.18%)
Dec 21, 2012 44.63 45.06 44.58 45.02 83,742 -0.45(-1.00%)
Dec 20, 2012 45.21 45.48 45.06 45.48 364,538 +0.33(+0.73%)
Dec 19, 2012 45.51 45.52 45.13 45.15 43,745 +0.00(+0.01%)
Dec 18, 2012 45.05 45.22 44.91 45.14 402,518 +0.24(+0.55%)
Dec 17, 2012 44.58 44.92 44.52 44.90 110,301 +0.41(+0.92%)
Dec 14, 2012 44.18 44.55 44.15 44.49 65,002 +0.49(+1.11%)
Dec 13, 2012 44.20 44.36 43.87 44.00 32,799 -0.21(-0.48%)
Dec 12, 2012 44.29 44.60 44.15 44.21 32,324 +0.21(+0.47%)
Dec 11, 2012 43.85 44.19 43.85 44.01 48,653 +0.30(+0.68%)
Dec 10, 2012 43.49 43.87 43.49 43.71 59,783 +0.23(+0.53%)
Dec 07, 2012 43.38 43.49 43.18 43.48 147,515 +0.24(+0.55%)
Dec 06, 2012 43.08 43.28 43.00 43.24 38,856 +0.34(+0.80%)
Dec 05, 2012 42.99 43.17 42.69 42.90 53,087 +0.00(+0.00%)
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.