Indicators

Global Materials Ishares ETF (NY: MXI )

84.85 -0.93 (-1.09%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	54.61	55.01	54.45	54.94	100,287	+0.34(+0.63%)
Apr 28, 2011	54.53	54.72	54.22	54.60	116,084	+0.02(+0.04%)
Apr 27, 2011	54.30	54.62	53.68	54.58	104,249	+0.20(+0.36%)
Apr 26, 2011	54.18	54.41	53.92	54.38	75,590	+0.31(+0.57%)
Apr 25, 2011	54.43	54.43	53.84	54.07	43,417	-0.36(-0.66%)
Apr 21, 2011	54.58	54.60	54.18	54.43	93,358	+0.78(+1.45%)
Apr 20, 2011	53.82	53.89	53.56	53.65	87,648	+1.15(+2.20%)
Apr 19, 2011	52.07	52.50	51.92	52.50	103,165	+0.78(+1.51%)
Apr 18, 2011	51.76	51.92	51.11	51.72	116,674	-1.12(-2.13%)
Apr 15, 2011	52.64	52.92	52.51	52.84	54,106	+0.02(+0.04%)
Apr 14, 2011	52.49	52.95	52.21	52.82	59,673	+0.20(+0.39%)
Apr 13, 2011	53.28	53.28	52.31	52.62	303,882	+0.04(+0.08%)
Apr 12, 2011	52.81	53.11	52.42	52.57	128,988	-1.14(-2.13%)
Apr 11, 2011	54.20	54.41	53.42	53.72	120,093	-0.34(-0.62%)
Apr 08, 2011	54.14	54.36	53.67	54.06	196,881	+0.70(+1.31%)
Apr 07, 2011	53.63	53.85	53.13	53.36	66,665	-0.33(-0.62%)
Apr 06, 2011	53.97	53.99	53.49	53.69	90,048	+0.18(+0.33%)
Apr 05, 2011	53.14	53.73	53.05	53.52	139,465	+0.23(+0.43%)
Apr 04, 2011	52.94	53.40	52.92	53.29	207,404	+0.48(+0.91%)

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.