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 29, 2011 50.74 51.24 50.33 50.79 138,252 -0.33(-0.65%)
Jul 28, 2011 51.28 51.63 51.06 51.13 70,216 -0.34(-0.66%)
Jul 27, 2011 52.62 52.64 51.44 51.47 77,092 -1.33(-2.51%)
Jul 26, 2011 53.00 53.06 52.70 52.80 30,911 +0.06(+0.12%)
Jul 25, 2011 52.67 53.06 52.45 52.73 31,843 -0.15(-0.28%)
Jul 22, 2011 52.94 52.98 52.77 52.88 153,098 -0.05(-0.09%)
Jul 21, 2011 52.36 53.00 52.30 52.93 35,459 +0.65(+1.25%)
Jul 20, 2011 52.14 52.32 51.83 52.28 25,579 +0.29(+0.56%)
Jul 19, 2011 51.73 52.12 51.72 51.99 40,546 +0.70(+1.36%)
Jul 18, 2011 51.44 51.62 50.99 51.29 57,806 -0.69(-1.32%)
Jul 15, 2011 51.72 52.04 51.53 51.98 70,315 +0.19(+0.37%)
Jul 14, 2011 52.53 52.69 51.62 51.79 24,573 -0.43(-0.83%)
Jul 13, 2011 51.84 52.70 51.81 52.22 24,127 +0.87(+1.69%)
Jul 12, 2011 51.00 51.85 50.90 51.35 208,914 +0.04(+0.08%)
Jul 11, 2011 51.74 51.98 51.21 51.31 83,811 -1.53(-2.89%)
Jul 08, 2011 52.61 52.86 52.28 52.84 149,837 -0.29(-0.55%)
Jul 07, 2011 53.14 53.38 52.91 53.13 273,713 +0.68(+1.29%)
Jul 06, 2011 52.34 52.56 52.04 52.45 90,829 +0.09(+0.16%)
Jul 05, 2011 52.57 52.67 52.23 52.37 58,715 -0.23(-0.45%)
Jul 01, 2011 51.94 52.67 51.80 52.60 85,827 +0.50(+0.97%)
Jun 30, 2011 51.64 52.25 51.51 52.10 78,841 +0.65(+1.27%)
Jun 29, 2011 50.91 51.55 50.73 51.45 53,687 +1.11(+2.21%)
Jun 28, 2011 49.69 50.36 49.65 50.33 24,589 +0.92(+1.85%)
Jun 27, 2011 49.12 49.56 48.77 49.42 27,585 +0.26(+0.53%)
Jun 24, 2011 49.88 49.92 49.06 49.15 289,687 -0.36(-0.72%)
Jun 23, 2011 49.08 49.52 48.51 49.51 142,606 -0.37(-0.75%)
Jun 22, 2011 49.99 50.48 49.88 49.88 48,813 -0.25(-0.50%)
Jun 21, 2011 49.44 50.27 49.44 50.13 68,619 +1.31(+2.69%)
Jun 20, 2011 48.76 48.97 48.76 48.82 35,750 +0.11(+0.23%)
Jun 17, 2011 49.10 49.26 48.56 48.71 57,161 +0.23(+0.48%)
Jun 16, 2011 48.82 48.96 47.92 48.48 172,340 -0.57(-1.16%)
Jun 15, 2011 49.52 49.87 48.84 49.05 64,799 -1.45(-2.87%)
Jun 14, 2011 50.22 50.60 50.15 50.49 62,480 +0.96(+1.93%)
Jun 13, 2011 49.81 50.01 49.29 49.54 97,593 -0.06(-0.13%)
Jun 10, 2011 50.35 50.35 49.44 49.60 133,208 -1.11(-2.19%)
Jun 09, 2011 50.23 50.88 50.09 50.71 36,083 +0.77(+1.55%)
Jun 08, 2011 50.26 50.30 49.78 49.94 71,519 -0.68(-1.35%)
Jun 07, 2011 50.82 51.05 50.59 50.62 77,223 +0.37(+0.73%)
Jun 06, 2011 50.98 51.02 50.13 50.26 68,252 -0.46(-0.91%)
Jun 03, 2011 50.30 51.05 50.26 50.72 29,197 +0.50(+0.99%)
May 24, 2011 50.21 50.54 49.99 50.22 108,505 +0.64(+1.29%)
May 23, 2011 49.58 49.69 49.10 49.58 607,220 -0.91(-1.81%)
May 20, 2011 51.13 51.13 50.17 50.49 82,607 -0.71(-1.39%)
May 19, 2011 51.67 51.68 50.87 51.20 146,274 -0.08(-0.15%)
May 18, 2011 50.68 51.32 50.49 51.28 237,793 +0.96(+1.90%)
May 17, 2011 50.06 50.52 49.80 50.33 385,700 -0.17(-0.33%)
May 16, 2011 50.34 51.21 50.34 50.49 197,303 +0.08(+0.15%)
May 13, 2011 51.37 51.37 50.13 50.42 146,827 -0.82(-1.59%)
May 12, 2011 50.81 51.49 50.46 51.23 192,702 -0.17(-0.33%)
May 11, 2011 52.58 52.85 51.15 51.40 93,253 -1.71(-3.22%)
May 10, 2011 52.90 53.17 52.48 53.11 73,677 +0.58(+1.10%)
May 09, 2011 52.20 52.61 51.93 52.53 52,488 +0.60(+1.16%)
May 06, 2011 52.25 52.74 51.61 51.93 48,659 +0.49(+0.96%)
May 05, 2011 51.89 52.49 51.27 51.44 157,470 -1.14(-2.17%)
May 04, 2011 53.31 53.33 52.30 52.57 92,649 -1.08(-2.00%)
May 03, 2011 54.07 54.22 53.23 53.65 62,202 -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.