Indicators

Global Materials Ishares ETF (NY: MXI )

84.94 -0.84 (-0.98%)

Streaming Delayed Price Updated: 1:27 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	81.88	82.26	80.46	80.46	84,363	-0.98(-1.20%)
Apr 28, 2022	80.74	81.60	79.71	81.44	19,683	+1.06(+1.32%)
Apr 27, 2022	79.67	80.93	79.54	80.38	75,976	+1.64(+2.08%)
Apr 26, 2022	80.26	80.47	78.62	78.74	149,501	-1.76(-2.18%)
Apr 25, 2022	80.05	80.61	78.71	80.50	188,073	-1.18(-1.45%)
Apr 22, 2022	83.76	83.76	81.57	81.68	99,910	-2.74(-3.24%)
Apr 21, 2022	86.73	86.73	84.23	84.41	182,924	-2.33(-2.68%)
Apr 20, 2022	86.46	86.86	85.91	86.74	24,756	+0.06(+0.07%)
Apr 19, 2022	85.84	86.68	85.84	86.68	20,988	+0.37(+0.42%)
Apr 18, 2022	86.33	86.84	86.19	86.31	25,617	-0.24(-0.27%)
Apr 14, 2022	86.68	86.93	86.50	86.55	59,451	-0.19(-0.22%)
Apr 13, 2022	85.69	86.75	85.60	86.74	41,160	+1.24(+1.45%)
Apr 12, 2022	85.99	86.36	85.22	85.50	40,257	+0.08(+0.10%)
Apr 11, 2022	86.01	86.03	85.28	85.42	43,948	-0.78(-0.90%)
Apr 08, 2022	86.01	86.57	85.80	86.20	18,258	+0.38(+0.44%)
Apr 07, 2022	85.42	86.10	84.95	85.82	15,943	+0.46(+0.54%)
Apr 06, 2022	85.65	85.65	84.65	85.37	39,367	-0.81(-0.93%)
Apr 05, 2022	87.21	87.52	86.02	86.17	20,425	-1.07(-1.23%)
Apr 04, 2022	87.34	87.35	86.79	87.24	46,392	-0.10(-0.12%)

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.