Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 55.81 56.86 55.81 56.56 108,361 +0.78(+1.40%)
Apr 29, 2008 57.02 57.02 55.37 55.78 209,722 -1.73(-3.01%)
Apr 28, 2008 58.12 58.17 57.48 57.51 113,658 -0.67(-1.15%)
Apr 25, 2008 57.46 58.31 57.08 58.18 70,447 +1.16(+2.03%)
Apr 24, 2008 57.88 57.88 56.66 57.02 91,449 -1.19(-2.05%)
Apr 23, 2008 58.57 58.57 57.80 58.21 106,588 +0.03(+0.06%)
Apr 22, 2008 58.28 58.69 57.81 58.18 114,370 -0.47(-0.80%)
Apr 21, 2008 58.33 58.84 58.13 58.65 79,633 +0.57(+0.99%)
Apr 18, 2008 57.72 58.17 57.25 58.08 46,341 +0.50(+0.87%)
Apr 17, 2008 57.59 57.98 57.25 57.57 51,095 -0.70(-1.19%)
Apr 16, 2008 56.84 58.28 56.84 58.27 186,014 +2.41(+4.32%)
Apr 15, 2008 55.68 55.93 55.43 55.86 50,353 +0.75(+1.36%)
Apr 14, 2008 55.01 55.44 54.72 55.10 48,968 +0.00(+0.00%)
Apr 11, 2008 55.44 55.82 55.10 55.10 103,081 -0.70(-1.25%)
Apr 10, 2008 55.41 56.12 55.18 55.80 20,007 +0.05(+0.09%)
Apr 09, 2008 56.18 56.24 55.61 55.75 97,454 -0.12(-0.21%)
Apr 08, 2008 55.24 56.12 54.98 55.87 49,280 -0.12(-0.21%)
Apr 07, 2008 56.04 56.62 55.50 55.99 85,697 +0.69(+1.25%)
Apr 04, 2008 54.79 55.44 54.40 55.30 162,008 +0.89(+1.64%)
Apr 03, 2008 53.63 55.01 53.63 54.41 56,542 +0.89(+1.66%)
Apr 02, 2008 53.05 53.62 52.64 53.52 36,801 +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.