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 (%)
Apr 30, 2008 55.84 56.88 55.84 56.58 108,319 +0.78(+1.40%)
Apr 29, 2008 57.04 57.04 55.39 55.80 209,641 -1.73(-3.01%)
Apr 28, 2008 58.14 58.19 57.50 57.54 113,614 -0.67(-1.15%)
Apr 25, 2008 57.49 58.33 57.10 58.20 70,420 +1.16(+2.03%)
Apr 24, 2008 57.91 57.91 56.68 57.04 91,413 -1.19(-2.05%)
Apr 23, 2008 58.60 58.60 57.82 58.24 106,546 +0.03(+0.06%)
Apr 22, 2008 58.30 58.71 57.83 58.20 114,326 -0.47(-0.80%)
Apr 21, 2008 58.35 58.87 58.15 58.67 79,602 +0.57(+0.99%)
Apr 18, 2008 57.74 58.19 57.27 58.10 46,323 +0.50(+0.87%)
Apr 17, 2008 57.61 58.00 57.27 57.60 51,075 -0.70(-1.19%)
Apr 16, 2008 56.86 58.31 56.86 58.29 185,941 +2.41(+4.32%)
Apr 15, 2008 55.70 55.95 55.45 55.88 50,333 +0.75(+1.36%)
Apr 14, 2008 55.03 55.46 54.74 55.13 48,949 +0.00(+0.00%)
Apr 11, 2008 55.46 55.84 55.13 55.13 103,040 -0.70(-1.25%)
Apr 10, 2008 55.43 56.14 55.20 55.82 19,999 +0.05(+0.09%)
Apr 09, 2008 56.20 56.26 55.64 55.77 97,416 -0.12(-0.21%)
Apr 08, 2008 55.26 56.15 55.00 55.89 49,261 -0.12(-0.21%)
Apr 07, 2008 56.06 56.65 55.52 56.01 85,664 +0.69(+1.25%)
Apr 04, 2008 54.81 55.46 54.43 55.32 161,945 +0.89(+1.64%)
Apr 03, 2008 53.66 55.03 53.66 54.43 56,520 +0.89(+1.66%)
Apr 02, 2008 53.07 53.64 52.66 53.54 36,787 +0.31(+0.58%)
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.