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 (%)
Jul 30, 2010 40.50 40.73 39.91 40.50 52,334 -0.03(-0.07%)
Jul 29, 2010 40.84 41.16 40.07 40.53 59,985 +0.07(+0.17%)
Jul 28, 2010 40.29 40.52 40.23 40.46 75,473 +0.01(+0.03%)
Jul 27, 2010 41.12 41.12 40.19 40.45 165,975 -0.32(-0.78%)
Jul 26, 2010 40.73 40.78 40.35 40.77 152,997 +0.08(+0.19%)
Jul 23, 2010 40.07 40.71 39.90 40.69 70,694 +0.82(+2.06%)
Jul 22, 2010 39.56 40.10 39.41 39.87 55,004 +1.25(+3.24%)
Jul 21, 2010 39.46 39.46 38.44 38.62 247,407 -0.47(-1.21%)
Jul 20, 2010 37.81 39.10 37.81 39.09 24,662 +1.13(+2.97%)
Jul 19, 2010 37.97 38.22 37.61 37.97 26,968 +0.22(+0.57%)
Jul 16, 2010 37.75 38.69 37.74 37.75 36,699 -1.16(-2.99%)
Jul 15, 2010 39.13 39.13 38.29 38.91 173,118 -0.04(-0.10%)
Jul 14, 2010 38.72 39.26 38.61 38.95 18,044 -0.10(-0.26%)
Jul 13, 2010 39.00 39.16 38.85 39.05 77,585 +0.77(+2.02%)
Jul 12, 2010 38.49 38.74 38.12 38.28 45,641 -0.46(-1.18%)
Jul 09, 2010 38.74 38.85 38.16 38.74 69,867 +0.47(+1.24%)
Jul 08, 2010 38.09 38.39 37.71 38.26 48,184 +0.43(+1.14%)
Jul 07, 2010 36.69 37.87 36.62 37.83 52,896 +1.04(+2.84%)
Jul 06, 2010 37.24 37.50 36.39 36.79 120,549 +0.40(+1.09%)
Jul 02, 2010 36.39 36.97 36.21 36.39 78,214 -0.19(-0.53%)
Jul 01, 2010 36.60 36.89 35.84 36.59 341,559 +0.15(+0.42%)
Jun 30, 2010 36.80 37.22 36.40 36.44 41,173 -0.50(-1.36%)
Jun 29, 2010 37.92 37.92 36.73 36.94 242,730 -2.30(-5.87%)
Jun 25, 2010 39.24 39.29 38.45 39.24 130,302 +0.36(+0.93%)
Jun 24, 2010 39.19 39.49 38.78 38.88 57,735 -0.74(-1.86%)
Jun 23, 2010 39.49 39.96 39.11 39.61 75,368 +0.12(+0.30%)
Jun 22, 2010 40.02 40.40 39.45 39.50 126,639 -0.56(-1.41%)
Jun 21, 2010 41.12 41.40 39.75 40.06 107,618 +0.42(+1.06%)
Jun 18, 2010 39.64 39.84 39.54 39.64 46,870 +0.08(+0.19%)
Jun 17, 2010 39.85 39.85 39.09 39.56 93,067 +0.07(+0.17%)
Jun 16, 2010 39.27 39.76 39.20 39.49 87,233 -0.15(-0.38%)
Jun 15, 2010 38.97 39.71 38.83 39.65 88,849 +1.11(+2.88%)
Jun 14, 2010 38.95 39.30 38.45 38.54 560,695 +0.08(+0.22%)
Jun 11, 2010 37.72 38.46 37.72 38.45 74,193 +0.15(+0.40%)
Jun 10, 2010 37.78 38.34 37.39 38.30 128,555 +1.60(+4.36%)
Jun 09, 2010 37.37 37.47 36.52 36.70 93,840 -0.07(-0.18%)
Jun 08, 2010 36.06 36.81 35.95 36.77 146,337 +0.95(+2.66%)
Jun 07, 2010 36.36 36.69 35.79 35.82 77,331 -0.48(-1.32%)
Jun 04, 2010 36.29 37.44 36.24 36.29 72,601 -1.83(-4.81%)
Jun 03, 2010 38.81 38.81 37.63 38.13 75,948 -0.23(-0.61%)
Jun 02, 2010 37.46 38.36 37.38 38.36 37,213 +1.15(+3.10%)
Jun 01, 2010 37.61 38.46 37.21 37.21 200,477 -0.81(-2.12%)
May 28, 2010 38.02 38.79 37.93 38.02 84,385 -0.77(-1.98%)
May 27, 2010 38.12 38.87 37.37 38.79 84,259 +2.11(+5.74%)
May 26, 2010 37.36 37.83 36.60 36.68 257,132 -0.26(-0.69%)
May 25, 2010 35.40 36.94 35.18 36.94 144,945 +0.19(+0.51%)
May 24, 2010 37.23 37.39 36.66 36.75 165,896 -0.41(-1.11%)
May 21, 2010 35.72 37.42 35.64 37.16 201,024 +1.18(+3.28%)
May 20, 2010 35.94 36.88 35.81 35.98 283,665 -1.90(-5.02%)
May 19, 2010 38.04 38.18 37.25 37.89 164,803 -0.58(-1.51%)
May 18, 2010 39.37 39.76 38.29 38.47 167,901 -0.60(-1.54%)
May 17, 2010 39.51 39.57 38.26 39.07 130,531 -0.51(-1.29%)
May 14, 2010 39.58 40.14 39.08 39.58 207,732 -1.05(-2.58%)
May 13, 2010 41.02 41.29 40.43 40.63 100,771 -0.32(-0.77%)
May 12, 2010 40.94 41.06 40.70 40.94 111,052 +0.55(+1.37%)
May 11, 2010 40.96 41.07 40.34 40.39 105,355 -0.73(-1.78%)
May 10, 2010 40.89 41.14 40.71 41.12 173,828 +2.55(+6.62%)
May 07, 2010 39.15 39.65 37.59 38.57 683,213 -0.55(-1.41%)
May 06, 2010 42.17 42.17 34.49 39.12 144 -0.97(-2.43%)
May 05, 2010 40.17 40.65 39.68 40.10 316,717 -0.43(-1.07%)
May 04, 2010 41.23 41.63 40.41 40.53 321,125 -1.88(-4.42%)
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.