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 31, 2023 83.43 83.83 83.28 83.62 9,903 +0.45(+0.54%)
Jul 28, 2023 83.22 83.25 83.05 83.17 18,293 +0.48(+0.58%)
Jul 27, 2023 83.81 83.81 82.69 82.69 2,350 -0.87(-1.04%)
Jul 26, 2023 83.34 83.56 83.18 83.56 15,689 -0.48(-0.57%)
Jul 25, 2023 83.00 84.14 82.97 84.04 10,141 +1.80(+2.19%)
Jul 24, 2023 81.87 82.38 81.87 82.24 4,147 +0.42(+0.52%)
Jul 21, 2023 81.90 81.90 81.60 81.82 7,831 -0.15(-0.19%)
Jul 20, 2023 82.13 82.32 81.92 81.97 7,122 +0.05(+0.06%)
Jul 19, 2023 81.93 82.22 81.68 81.92 170,450 -0.47(-0.57%)
Jul 18, 2023 81.74 82.47 81.74 82.40 7,781 +0.76(+0.93%)
Jul 17, 2023 81.36 81.79 81.36 81.64 4,216 -0.34(-0.42%)
Jul 14, 2023 82.42 82.42 81.86 81.98 11,093 -0.54(-0.65%)
Jul 13, 2023 82.11 82.52 81.99 82.52 8,624 +1.47(+1.81%)
Jul 12, 2023 80.66 81.29 80.46 81.05 85,844 +1.58(+1.98%)
Jul 11, 2023 78.81 79.47 78.81 79.47 20,829 +1.15(+1.47%)
Jul 10, 2023 77.88 78.42 77.88 78.32 7,508 +0.01(+0.02%)
Jul 07, 2023 77.56 78.75 77.56 78.31 6,057 +1.01(+1.31%)
Jul 06, 2023 77.52 77.52 76.56 77.30 8,324 -1.54(-1.95%)
Jul 05, 2023 79.80 79.80 78.74 78.84 58,419 -1.57(-1.95%)
Jul 03, 2023 80.04 80.42 80.02 80.40 3,554 +0.71(+0.89%)
Jun 30, 2023 79.43 79.71 79.24 79.69 8,412 +0.89(+1.13%)
Jun 29, 2023 78.00 78.80 78.00 78.80 3,833 +0.45(+0.58%)
Jun 28, 2023 78.61 78.61 78.19 78.35 9,060 -0.62(-0.79%)
Jun 27, 2023 78.43 79.08 78.33 78.97 6,866 +0.78(+1.00%)
Jun 26, 2023 77.70 78.30 77.70 78.19 11,799 +0.70(+0.90%)
Jun 23, 2023 77.37 77.66 77.37 77.49 4,710 -1.06(-1.35%)
Jun 22, 2023 78.36 78.58 78.14 78.56 17,171 -0.49(-0.63%)
Jun 21, 2023 78.42 79.11 78.42 79.05 7,116 +0.11(+0.14%)
Jun 20, 2023 79.59 79.59 78.74 78.94 29,007 -1.83(-2.27%)
Jun 16, 2023 81.03 81.03 80.64 80.78 5,628 -0.05(-0.06%)
Jun 15, 2023 79.93 80.82 79.93 80.82 6,289 +1.08(+1.35%)
May 08, 2023 80.21 80.24 79.60 79.75 6,840 -0.02(-0.02%)
May 05, 2023 78.80 79.94 78.80 79.76 12,955 +1.65(+2.11%)
May 04, 2023 78.41 78.41 78.06 78.12 7,258 -0.34(-0.43%)
May 03, 2023 78.82 79.38 78.42 78.45 20,572 -0.22(-0.28%)
May 02, 2023 78.63 78.68 77.85 78.68 7,738 -0.74(-0.94%)
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.