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 (%)
Aug 31, 2015 37.74 37.93 37.39 37.81 67,442 -0.17(-0.45%)
Aug 28, 2015 37.61 38.11 37.61 37.98 31,390 +0.28(+0.75%)
Aug 27, 2015 36.90 37.85 36.90 37.70 292,883 +1.17(+3.21%)
Aug 26, 2015 36.65 36.78 36.00 36.53 159,393 +0.59(+1.65%)
Aug 25, 2015 37.05 37.26 35.93 35.93 57,834 -0.17(-0.48%)
Aug 24, 2015 36.86 37.13 35.20 36.11 244,799 -1.50(-3.99%)
Aug 21, 2015 38.43 38.46 37.57 37.61 118,035 -0.90(-2.33%)
Aug 20, 2015 39.09 39.09 38.50 38.50 43,630 -0.70(-1.79%)
Aug 19, 2015 39.24 39.34 39.02 39.21 37,315 -0.59(-1.47%)
Aug 18, 2015 39.90 39.92 39.74 39.79 23,006 -0.31(-0.78%)
Aug 17, 2015 39.82 40.17 39.75 40.10 32,018 +0.05(+0.14%)
Aug 14, 2015 40.03 40.14 39.95 40.05 40,053 +0.02(+0.04%)
Aug 13, 2015 40.14 40.16 39.99 40.03 16,168 -0.23(-0.56%)
Aug 12, 2015 39.99 40.30 39.78 40.26 44,891 -0.13(-0.33%)
Aug 11, 2015 40.67 40.68 40.24 40.39 35,576 -0.98(-2.36%)
Aug 10, 2015 40.57 41.37 40.50 41.37 127,131 +0.91(+2.24%)
Aug 07, 2015 40.60 40.65 40.43 40.46 20,192 -0.20(-0.48%)
Aug 06, 2015 40.71 40.77 40.53 40.66 92,081 -0.12(-0.29%)
Aug 05, 2015 41.12 41.19 40.74 40.78 39,404 +0.34(+0.85%)
Aug 04, 2015 40.38 40.60 40.35 40.43 32,130 +0.20(+0.49%)
Aug 03, 2015 40.45 40.45 40.17 40.24 81,551 -0.42(-1.04%)
Jul 31, 2015 40.85 40.89 40.62 40.66 16,816 +0.12(+0.31%)
Jul 30, 2015 40.49 40.54 40.37 40.53 35,228 +0.05(+0.13%)
Jul 29, 2015 40.24 40.56 40.21 40.48 48,690 +0.12(+0.31%)
Jul 28, 2015 39.92 40.46 39.84 40.35 29,976 +0.64(+1.61%)
Jul 27, 2015 39.96 40.07 39.68 39.71 169,289 -0.44(-1.09%)
Jul 24, 2015 40.81 40.81 40.05 40.15 98,975 -0.79(-1.94%)
Jul 23, 2015 41.47 41.47 40.92 40.95 16,597 -0.50(-1.20%)
Jul 22, 2015 41.55 41.63 41.37 41.44 16,275 -0.52(-1.24%)
Jul 21, 2015 42.06 42.38 41.87 41.96 145,000 -0.14(-0.33%)
Jul 20, 2015 42.39 42.39 42.10 42.10 294,706 -0.39(-0.92%)
Jul 17, 2015 42.47 42.53 42.37 42.49 17,159 -0.25(-0.58%)
Jul 16, 2015 42.93 42.93 42.74 42.74 17,497 +0.04(+0.09%)
Jul 15, 2015 42.89 42.96 42.60 42.70 25,122 -0.26(-0.61%)
Jul 14, 2015 42.87 42.99 42.85 42.97 10,770 +0.21(+0.48%)
Jul 13, 2015 42.65 42.78 42.47 42.76 26,928 +0.26(+0.61%)
Jul 10, 2015 42.25 42.53 42.25 42.50 18,271 +1.01(+2.43%)
Jul 09, 2015 41.59 42.10 41.46 41.49 18,723 +0.37(+0.89%)
Jul 08, 2015 41.71 41.71 41.06 41.13 25,800 -1.00(-2.37%)
Jul 07, 2015 42.14 42.24 41.47 42.13 18,933 -0.36(-0.85%)
Jul 06, 2015 42.74 42.89 42.34 42.49 20,761 -0.75(-1.73%)
Jul 02, 2015 43.33 43.24 43.24 43.24 48,408 +0.16(+0.36%)
Jul 01, 2015 43.50 43.60 43.07 43.08 28,658 -0.20(-0.45%)
Jun 30, 2015 43.78 43.78 43.20 43.27 77,147 -0.14(-0.32%)
Jun 29, 2015 43.93 44.05 43.42 43.42 18,139 -1.09(-2.44%)
Jun 26, 2015 44.57 44.73 44.34 44.50 19,276 -0.09(-0.21%)
Jun 25, 2015 44.89 44.89 44.56 44.59 19,597 -0.25(-0.56%)
Jun 24, 2015 44.98 45.07 44.73 44.84 14,637 -0.32(-0.70%)
Jun 23, 2015 45.20 45.32 45.12 45.16 104,698 +0.01(+0.03%)
Jun 22, 2015 45.19 45.25 45.09 45.15 19,839 +0.40(+0.89%)
Jun 19, 2015 44.91 45.05 44.75 44.75 20,730 -0.29(-0.65%)
Jun 18, 2015 44.76 45.19 44.76 45.04 85,392 +0.51(+1.15%)
Jun 17, 2015 44.39 44.59 44.07 44.53 38,786 +0.15(+0.35%)
Jun 16, 2015 44.20 44.49 44.20 44.37 24,798 -0.02(-0.03%)
Jun 15, 2015 44.26 44.50 44.14 44.39 29,109 -0.32(-0.72%)
Jun 12, 2015 44.71 44.79 44.52 44.71 25,664 -0.33(-0.73%)
Jun 11, 2015 45.12 45.12 44.93 45.04 8,149 +0.02(+0.03%)
Jun 10, 2015 44.67 45.17 44.67 45.02 31,013 +0.82(+1.86%)
Jun 09, 2015 44.29 44.42 44.20 44.20 22,835 -0.18(-0.40%)
Jun 08, 2015 44.40 44.49 44.23 44.38 18,317 -0.01(-0.02%)
Jun 05, 2015 44.43 44.57 44.26 44.39 40,430 -0.45(-0.99%)
Jun 04, 2015 45.17 45.17 44.75 44.83 58,886 -0.73(-1.60%)
Jun 03, 2015 45.65 45.85 45.52 45.56 11,136 +0.17(+0.37%)
Jun 02, 2015 45.15 45.61 45.15 45.39 51,878 +0.36(+0.80%)
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.