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 (%)
Jul 30, 2010 40.52 40.75 39.93 40.52 52,314 -0.03(-0.07%)
Jul 29, 2010 40.85 41.17 40.09 40.55 59,962 +0.07(+0.17%)
Jul 28, 2010 40.30 40.54 40.24 40.48 75,443 +0.01(+0.03%)
Jul 27, 2010 41.13 41.13 40.20 40.46 165,910 -0.32(-0.78%)
Jul 26, 2010 40.74 40.80 40.37 40.78 152,938 +0.08(+0.19%)
Jul 23, 2010 40.09 40.72 39.91 40.71 70,667 +0.82(+2.06%)
Jul 22, 2010 39.57 40.12 39.43 39.89 54,983 +1.25(+3.24%)
Jul 21, 2010 39.48 39.48 38.46 38.63 247,310 -0.47(-1.21%)
Jul 20, 2010 37.83 39.11 37.83 39.11 24,652 +1.13(+2.97%)
Jul 19, 2010 37.99 38.23 37.63 37.98 26,957 +0.22(+0.57%)
Jul 16, 2010 37.76 38.70 37.75 37.76 36,685 -1.16(-2.99%)
Jul 15, 2010 39.14 39.14 38.31 38.93 173,051 -0.04(-0.10%)
Jul 14, 2010 38.74 39.28 38.62 38.97 18,037 -0.10(-0.26%)
Jul 13, 2010 39.01 39.17 38.86 39.07 77,554 +0.77(+2.02%)
Jul 12, 2010 38.51 38.75 38.13 38.29 45,623 -0.46(-1.18%)
Jul 09, 2010 38.75 38.86 38.18 38.75 69,840 +0.47(+1.24%)
Jul 08, 2010 38.11 38.41 37.72 38.28 48,165 +0.43(+1.14%)
Jul 07, 2010 36.70 37.88 36.64 37.85 52,876 +1.04(+2.84%)
Jul 06, 2010 37.25 37.51 36.41 36.80 120,502 +0.40(+1.09%)
Jul 02, 2010 36.41 36.99 36.22 36.41 78,184 -0.19(-0.53%)
Jul 01, 2010 36.61 36.90 35.86 36.60 341,426 +0.15(+0.42%)
Jun 30, 2010 36.81 37.24 36.42 36.45 41,157 -0.50(-1.36%)
Jun 29, 2010 37.93 37.93 36.74 36.95 242,636 -2.30(-5.87%)
Jun 25, 2010 39.25 39.31 38.47 39.25 130,251 +0.36(+0.93%)
Jun 24, 2010 39.21 39.50 38.79 38.89 57,713 -0.74(-1.86%)
Jun 23, 2010 39.50 39.98 39.13 39.63 75,338 +0.12(+0.30%)
Jun 22, 2010 40.03 40.42 39.47 39.51 126,589 -0.56(-1.41%)
Jun 21, 2010 41.14 41.41 39.77 40.08 107,576 +0.42(+1.06%)
Jun 18, 2010 39.66 39.86 39.55 39.66 46,852 +0.08(+0.19%)
Jun 17, 2010 39.86 39.86 39.11 39.58 93,031 +0.07(+0.17%)
Jun 16, 2010 39.29 39.77 39.21 39.51 87,199 -0.15(-0.38%)
Jun 15, 2010 38.99 39.72 38.85 39.66 88,815 +1.11(+2.88%)
Jun 14, 2010 38.97 39.32 38.47 38.55 560,477 +0.08(+0.22%)
Jun 11, 2010 37.74 38.48 37.74 38.47 74,164 +0.15(+0.40%)
Jun 10, 2010 37.80 38.36 37.41 38.32 128,505 +1.60(+4.36%)
Jun 09, 2010 37.39 37.48 36.53 36.72 93,803 -0.07(-0.18%)
Jun 08, 2010 36.07 36.83 35.96 36.78 146,280 +0.95(+2.66%)
Jun 07, 2010 36.37 36.70 35.80 35.83 77,300 -0.48(-1.32%)
Jun 04, 2010 36.31 37.45 36.25 36.31 72,573 -1.84(-4.81%)
Jun 03, 2010 38.82 38.82 37.64 38.14 75,918 -0.23(-0.61%)
Jun 02, 2010 37.47 38.38 37.39 38.38 37,199 +1.15(+3.10%)
Jun 01, 2010 37.63 38.48 37.23 37.23 200,399 -0.81(-2.12%)
May 28, 2010 38.03 38.81 37.94 38.03 84,352 -0.77(-1.98%)
May 27, 2010 38.14 38.88 37.39 38.80 84,226 +2.11(+5.74%)
May 26, 2010 37.38 37.85 36.61 36.70 257,032 -0.26(-0.69%)
May 25, 2010 35.41 36.95 35.19 36.95 144,889 +0.19(+0.51%)
May 24, 2010 37.24 37.41 36.67 36.76 165,832 -0.41(-1.11%)
May 21, 2010 35.74 37.43 35.65 37.18 200,945 +1.18(+3.28%)
May 20, 2010 35.96 36.89 35.83 36.00 283,555 -1.90(-5.02%)
May 19, 2010 38.05 38.20 37.26 37.90 164,739 -0.58(-1.51%)
May 18, 2010 39.39 39.78 38.31 38.48 167,836 -0.60(-1.54%)
May 17, 2010 39.52 39.59 38.28 39.08 130,480 -0.51(-1.29%)
May 14, 2010 39.59 40.16 39.10 39.59 207,651 -1.05(-2.58%)
May 13, 2010 41.04 41.30 40.45 40.64 100,732 -0.32(-0.77%)
May 12, 2010 40.96 41.08 40.72 40.96 111,008 +0.55(+1.37%)
May 11, 2010 40.98 41.09 40.36 40.41 105,314 -0.73(-1.78%)
May 10, 2010 40.90 41.16 40.72 41.14 173,760 +2.55(+6.62%)
May 07, 2010 39.17 39.67 37.61 38.59 682,946 -0.55(-1.41%)
May 06, 2010 42.19 42.19 34.50 39.14 144 -0.97(-2.43%)
May 05, 2010 40.19 40.67 39.70 40.11 316,593 -0.43(-1.07%)
May 04, 2010 41.25 41.65 40.42 40.55 321,000 -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.