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 (%)
Mar 28, 2024 87.85 88.31 87.85 88.25 2,675 +0.20(+0.23%)
Mar 27, 2024 87.10 88.05 87.10 88.05 5,437 +1.01(+1.16%)
Mar 26, 2024 87.45 87.45 87.01 87.04 5,310 -0.14(-0.16%)
Mar 25, 2024 87.08 87.37 87.08 87.18 2,891 +0.01(+0.01%)
Mar 22, 2024 87.25 87.35 87.04 87.17 4,574 -0.54(-0.62%)
Mar 21, 2024 87.82 87.83 87.54 87.71 22,783 +0.16(+0.19%)
Mar 20, 2024 86.34 87.65 86.34 87.54 5,752 +1.16(+1.34%)
Mar 19, 2024 86.08 86.55 86.00 86.38 9,212 +0.21(+0.25%)
Mar 18, 2024 86.43 86.52 86.17 86.17 3,085 +0.13(+0.15%)
Mar 15, 2024 85.88 86.16 85.88 86.04 3,022 +0.09(+0.10%)
Mar 14, 2024 86.18 86.34 85.72 85.95 4,957 -0.80(-0.93%)
Mar 13, 2024 85.95 87.08 85.95 86.76 17,427 +1.03(+1.20%)
Mar 12, 2024 85.75 85.83 85.44 85.73 12,801 +0.20(+0.24%)
Mar 11, 2024 85.01 85.53 85.01 85.53 3,291 +0.13(+0.15%)
Mar 08, 2024 86.07 86.07 85.39 85.40 1,969 -0.53(-0.61%)
Mar 07, 2024 85.51 85.97 85.51 85.93 13,839 +1.41(+1.66%)
Mar 06, 2024 84.51 84.62 84.44 84.52 3,052 +0.95(+1.14%)
Mar 05, 2024 83.87 84.01 83.36 83.57 4,929 -0.56(-0.67%)
Mar 04, 2024 83.66 84.26 83.66 84.13 5,221 +0.25(+0.30%)
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.