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 (%)
Aug 31, 2015 37.72 37.92 37.37 37.79 67,469 -0.17(-0.45%)
Aug 28, 2015 37.60 38.09 37.60 37.97 31,402 +0.28(+0.75%)
Aug 27, 2015 36.88 37.83 36.88 37.68 292,997 +1.17(+3.21%)
Aug 26, 2015 36.64 36.76 35.98 36.51 159,455 +0.59(+1.65%)
Aug 25, 2015 37.04 37.25 35.92 35.92 57,856 -0.17(-0.48%)
Aug 24, 2015 36.84 37.12 35.19 36.09 244,894 -1.50(-3.99%)
Aug 21, 2015 38.41 38.45 37.56 37.59 118,081 -0.90(-2.33%)
Aug 20, 2015 39.07 39.07 38.49 38.49 43,647 -0.70(-1.79%)
Aug 19, 2015 39.22 39.32 39.00 39.19 37,330 -0.59(-1.47%)
Aug 18, 2015 39.89 39.91 39.73 39.78 23,015 -0.31(-0.78%)
Aug 17, 2015 39.80 40.15 39.74 40.09 32,031 +0.05(+0.14%)
Aug 14, 2015 40.02 40.12 39.93 40.03 40,069 +0.02(+0.04%)
Aug 13, 2015 40.12 40.14 39.97 40.02 16,174 -0.23(-0.56%)
Aug 12, 2015 39.97 40.28 39.77 40.25 44,909 -0.13(-0.33%)
Aug 11, 2015 40.66 40.66 40.22 40.38 35,590 -0.98(-2.36%)
Aug 10, 2015 40.55 41.35 40.49 41.35 127,181 +0.91(+2.24%)
Aug 07, 2015 40.58 40.64 40.42 40.45 20,199 -0.20(-0.48%)
Aug 06, 2015 40.70 40.75 40.52 40.64 92,117 -0.12(-0.29%)
Aug 05, 2015 41.10 41.17 40.73 40.76 39,419 +0.34(+0.85%)
Aug 04, 2015 40.36 40.58 40.33 40.42 32,142 +0.20(+0.49%)
Aug 03, 2015 40.43 40.43 40.15 40.22 81,583 -0.42(-1.04%)
Jul 31, 2015 40.83 40.88 40.61 40.64 16,822 +0.12(+0.31%)
Jul 30, 2015 40.47 40.52 40.35 40.52 35,241 +0.05(+0.14%)
Jul 29, 2015 40.22 40.54 40.19 40.46 48,709 +0.12(+0.31%)
Jul 28, 2015 39.91 40.44 39.82 40.34 29,987 +0.64(+1.61%)
Jul 27, 2015 39.94 40.05 39.66 39.70 169,355 -0.44(-1.09%)
Jul 24, 2015 40.79 40.79 40.03 40.14 99,013 -0.79(-1.94%)
Jul 23, 2015 41.45 41.45 40.91 40.93 16,603 -0.50(-1.20%)
Jul 22, 2015 41.53 41.61 41.35 41.43 16,282 -0.52(-1.24%)
Jul 21, 2015 42.05 42.36 41.85 41.95 145,057 -0.14(-0.33%)
Jul 20, 2015 42.38 42.38 42.09 42.09 294,820 -0.39(-0.92%)
Jul 17, 2015 42.45 42.52 42.35 42.48 17,166 -0.25(-0.58%)
Jul 16, 2015 42.91 42.91 42.72 42.73 17,504 +0.04(+0.09%)
Jul 15, 2015 42.88 42.95 42.58 42.69 25,132 -0.26(-0.61%)
Jul 14, 2015 42.85 42.98 42.83 42.95 10,774 +0.21(+0.48%)
Jul 13, 2015 42.63 42.77 42.45 42.74 26,938 +0.26(+0.61%)
Jul 10, 2015 42.24 42.51 42.24 42.49 18,278 +1.01(+2.43%)
Jul 09, 2015 41.58 42.09 41.45 41.48 18,730 +0.37(+0.89%)
Jul 08, 2015 41.70 41.70 41.04 41.11 25,810 -1.00(-2.37%)
Jul 07, 2015 42.13 42.22 41.45 42.11 18,940 -0.36(-0.85%)
Jul 06, 2015 42.73 42.88 42.32 42.47 20,770 -0.75(-1.73%)
Jul 02, 2015 43.31 43.22 43.22 43.22 48,427 +0.16(+0.36%)
Jul 01, 2015 43.48 43.59 43.05 43.06 28,669 -0.20(-0.45%)
Jun 30, 2015 43.77 43.77 43.19 43.26 77,177 -0.14(-0.32%)
Jun 29, 2015 43.92 44.03 43.40 43.40 18,146 -1.09(-2.44%)
Jun 26, 2015 44.55 44.71 44.33 44.48 19,283 -0.09(-0.21%)
Jun 25, 2015 44.87 44.87 44.55 44.58 19,605 -0.25(-0.56%)
Jun 24, 2015 44.96 45.05 44.72 44.83 14,643 -0.32(-0.70%)
Jun 23, 2015 45.18 45.31 45.10 45.14 104,739 +0.01(+0.03%)
Jun 22, 2015 45.18 45.24 45.08 45.13 19,847 +0.40(+0.89%)
Jun 19, 2015 44.89 45.03 44.73 44.73 20,738 -0.29(-0.65%)
Jun 18, 2015 44.75 45.17 44.75 45.02 85,425 +0.51(+1.15%)
Jun 17, 2015 44.38 44.57 44.06 44.51 38,801 +0.15(+0.35%)
Jun 16, 2015 44.19 44.48 44.19 44.35 24,808 -0.02(-0.03%)
Jun 15, 2015 44.25 44.48 44.12 44.37 29,120 -0.32(-0.72%)
Jun 12, 2015 44.69 44.78 44.51 44.69 25,674 -0.33(-0.73%)
Jun 11, 2015 45.11 45.11 44.92 45.02 8,152 +0.02(+0.03%)
Jun 10, 2015 44.65 45.15 44.65 45.01 31,025 +0.82(+1.86%)
Jun 09, 2015 44.27 44.40 44.19 44.19 22,844 -0.18(-0.40%)
Jun 08, 2015 44.39 44.47 44.22 44.36 18,324 -0.01(-0.02%)
Jun 05, 2015 44.42 44.55 44.24 44.37 40,446 -0.44(-0.99%)
Jun 04, 2015 45.15 45.15 44.73 44.81 58,909 -0.73(-1.60%)
Jun 03, 2015 45.63 45.83 45.51 45.54 11,140 +0.17(+0.37%)
Jun 02, 2015 45.13 45.59 45.13 45.37 51,898 +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.