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 29, 2011 50.76 51.26 50.35 50.81 138,198 -0.33(-0.65%)
Jul 28, 2011 51.30 51.65 51.08 51.15 70,189 -0.34(-0.66%)
Jul 27, 2011 52.64 52.66 51.46 51.49 77,062 -1.33(-2.51%)
Jul 26, 2011 53.02 53.08 52.72 52.82 30,899 +0.06(+0.12%)
Jul 25, 2011 52.69 53.08 52.48 52.75 31,831 -0.15(-0.28%)
Jul 22, 2011 52.96 53.00 52.79 52.90 153,038 -0.05(-0.09%)
Jul 21, 2011 52.38 53.02 52.32 52.95 35,445 +0.65(+1.25%)
Jul 20, 2011 52.16 52.34 51.85 52.30 25,569 +0.29(+0.56%)
Jul 19, 2011 51.75 52.14 51.74 52.01 40,530 +0.70(+1.36%)
Jul 18, 2011 51.46 51.64 51.01 51.31 57,784 -0.69(-1.32%)
Jul 15, 2011 51.74 52.06 51.55 52.00 70,287 +0.19(+0.37%)
Jul 14, 2011 52.55 52.71 51.64 51.81 24,564 -0.43(-0.83%)
Jul 13, 2011 51.86 52.72 51.83 52.24 24,117 +0.87(+1.69%)
Jul 12, 2011 51.02 51.87 50.92 51.37 208,833 +0.04(+0.08%)
Jul 11, 2011 51.76 52.00 51.23 51.33 83,778 -1.53(-2.89%)
Jul 08, 2011 52.63 52.88 52.30 52.86 149,779 -0.29(-0.55%)
Jul 07, 2011 53.16 53.41 52.93 53.15 273,607 +0.68(+1.29%)
Jul 06, 2011 52.36 52.58 52.06 52.48 90,794 +0.09(+0.16%)
Jul 05, 2011 52.59 52.69 52.26 52.39 58,692 -0.23(-0.45%)
Jul 01, 2011 51.96 52.69 51.82 52.62 85,793 +0.50(+0.97%)
Jun 30, 2011 51.66 52.27 51.53 52.12 78,811 +0.65(+1.27%)
Jun 29, 2011 50.93 51.57 50.75 51.47 53,666 +1.12(+2.21%)
Jun 28, 2011 49.71 50.38 49.67 50.35 24,579 +0.92(+1.85%)
Jun 27, 2011 49.14 49.58 48.79 49.44 27,574 +0.26(+0.53%)
Jun 24, 2011 49.90 49.94 49.08 49.17 289,574 -0.36(-0.72%)
Jun 23, 2011 49.09 49.54 48.53 49.53 142,551 -0.38(-0.75%)
Jun 22, 2011 50.01 50.50 49.90 49.90 48,794 -0.25(-0.50%)
Jun 21, 2011 49.46 50.29 49.46 50.15 68,592 +1.31(+2.69%)
Jun 20, 2011 48.78 48.99 48.78 48.84 35,736 +0.11(+0.23%)
Jun 17, 2011 49.11 49.28 48.58 48.73 57,139 +0.23(+0.48%)
Jun 16, 2011 48.84 48.98 47.94 48.50 172,273 -0.57(-1.16%)
Jun 15, 2011 49.54 49.89 48.86 49.07 64,774 -1.45(-2.87%)
Jun 14, 2011 50.24 50.62 50.17 50.51 62,455 +0.96(+1.93%)
Jun 13, 2011 49.82 50.03 49.31 49.56 97,555 -0.06(-0.13%)
Jun 10, 2011 50.37 50.37 49.46 49.62 133,156 -1.11(-2.19%)
Jun 09, 2011 50.25 50.90 50.11 50.73 36,069 +0.77(+1.55%)
Jun 08, 2011 50.28 50.32 49.80 49.96 71,491 -0.68(-1.35%)
Jun 07, 2011 50.84 51.07 50.61 50.64 77,193 +0.37(+0.73%)
Jun 06, 2011 51.00 51.04 50.15 50.27 68,225 -0.46(-0.91%)
Jun 03, 2011 50.32 51.07 50.28 50.74 29,185 +0.50(+0.99%)
May 24, 2011 50.23 50.56 50.01 50.24 108,463 +0.64(+1.29%)
May 23, 2011 49.60 49.71 49.12 49.60 606,983 -0.91(-1.81%)
May 20, 2011 51.15 51.15 50.19 50.51 82,575 -0.71(-1.39%)
May 19, 2011 51.69 51.70 50.89 51.22 146,217 -0.08(-0.15%)
May 18, 2011 50.70 51.34 50.51 51.30 237,700 +0.96(+1.90%)
May 17, 2011 50.08 50.54 49.82 50.34 385,550 -0.17(-0.33%)
May 16, 2011 50.36 51.23 50.36 50.51 197,226 +0.08(+0.15%)
May 13, 2011 51.39 51.39 50.15 50.44 146,770 -0.82(-1.59%)
May 12, 2011 50.83 51.51 50.48 51.25 192,627 -0.17(-0.33%)
May 11, 2011 52.60 52.87 51.17 51.42 93,217 -1.71(-3.22%)
May 10, 2011 52.92 53.19 52.50 53.13 73,648 +0.58(+1.10%)
May 09, 2011 52.22 52.63 51.95 52.55 52,467 +0.60(+1.16%)
May 06, 2011 52.27 52.76 51.63 51.95 48,640 +0.49(+0.96%)
May 05, 2011 51.91 52.51 51.29 51.46 157,408 -1.14(-2.17%)
May 04, 2011 53.33 53.35 52.33 52.59 92,613 -1.08(-2.00%)
May 03, 2011 54.09 54.24 53.26 53.67 62,178 -0.82(-1.51%)
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.