Skip to main content

Global Materials Ishares ETF (NY: MXI )

90.09 +0.80 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.16 45.20 44.72 44.72 18,818 -1.20(-2.62%)
Nov 26, 2014 45.74 45.92 45.92 45.92 19,858 +0.26(+0.57%)
Nov 25, 2014 45.58 45.79 45.58 45.66 286,357 -0.04(-0.08%)
Nov 24, 2014 45.90 45.93 45.63 45.70 28,704 -0.05(-0.12%)
Nov 21, 2014 45.86 46.04 45.66 45.75 28,257 +0.74(+1.64%)
Nov 20, 2014 44.59 45.05 44.59 45.01 80,843 -0.07(-0.15%)
Nov 19, 2014 45.13 45.21 44.86 45.08 18,513 -0.28(-0.61%)
Nov 18, 2014 45.06 45.43 45.06 45.36 33,182 +0.55(+1.22%)
Nov 17, 2014 44.72 44.90 44.71 44.81 14,996 +0.01(+0.02%)
Nov 14, 2014 44.39 44.87 44.39 44.80 22,877 +0.18(+0.40%)
Nov 13, 2014 44.69 44.90 44.49 44.62 77,201 +0.00(+0.00%)
Nov 12, 2014 44.46 44.71 44.46 44.62 15,052 -0.16(-0.36%)
Nov 11, 2014 44.64 44.83 44.52 44.79 39,062 +0.17(+0.38%)
Nov 10, 2014 44.79 44.79 44.55 44.62 43,817 +0.03(+0.07%)
Nov 07, 2014 44.25 44.59 44.25 44.59 26,424 +0.49(+1.12%)
Nov 06, 2014 43.95 44.22 43.95 44.09 20,121 +0.14(+0.32%)
Nov 05, 2014 43.91 44.03 43.76 43.95 36,962 +0.09(+0.21%)
Nov 04, 2014 44.01 44.02 43.73 43.86 26,270 -0.38(-0.85%)
Nov 03, 2014 44.49 44.54 44.16 44.24 66,331 -0.43(-0.97%)
Oct 31, 2014 44.40 44.70 44.27 44.67 18,983 +0.54(+1.22%)
Oct 30, 2014 43.88 44.41 43.71 44.13 15,995 -0.14(-0.31%)
Oct 29, 2014 44.89 44.89 44.27 44.27 14,687 -0.44(-0.98%)
Oct 28, 2014 44.41 44.73 44.41 44.71 15,776 +0.63(+1.43%)
Oct 27, 2014 43.94 44.57 44.57 44.08 23,733 -0.49(-1.11%)
Oct 24, 2014 44.34 44.61 44.24 44.57 17,023 +0.12(+0.26%)
Oct 23, 2014 44.59 44.72 44.38 44.46 8,213 +0.14(+0.31%)
Oct 22, 2014 44.79 44.83 44.29 44.32 67,027 -0.47(-1.05%)
Oct 21, 2014 44.39 44.87 44.39 44.79 31,794 +0.63(+1.43%)
Oct 20, 2014 43.76 44.22 43.76 44.16 47,437 +0.29(+0.65%)
Oct 17, 2014 43.79 44.04 43.65 43.87 17,920 +0.42(+0.98%)
Oct 16, 2014 42.46 43.67 42.46 43.45 34,601 -0.05(-0.12%)
Oct 15, 2014 43.38 43.55 42.44 43.50 45,427 +0.12(+0.27%)
Oct 14, 2014 43.43 43.97 43.43 43.38 102,854 +0.50(+1.17%)
Oct 13, 2014 43.59 43.77 42.88 42.88 137,048 -0.17(-0.39%)
Oct 10, 2014 43.72 43.84 43.03 43.05 31,986 -0.95(-2.15%)
Oct 09, 2014 45.01 45.01 43.81 44.00 36,755 -1.09(-2.41%)
Oct 08, 2014 44.33 45.13 44.12 45.09 12,052 +0.73(+1.65%)
Oct 07, 2014 45.08 45.08 44.36 44.36 183,923 -0.72(-1.59%)
Oct 06, 2014 45.09 45.27 44.89 45.07 116,414 +0.28(+0.62%)
Oct 03, 2014 44.95 44.95 44.65 44.79 16,921 -0.28(-0.62%)
Oct 02, 2014 45.16 45.43 44.59 45.07 41,422 -0.22(-0.49%)
Oct 01, 2014 45.84 45.87 45.21 45.30 24,572 -0.85(-1.84%)
Sep 30, 2014 46.27 46.40 46.01 46.15 21,654 -0.21(-0.46%)
Sep 29, 2014 46.24 46.45 46.10 46.36 46,761 -0.48(-1.02%)
Sep 26, 2014 46.66 46.93 46.64 46.84 28,637 +0.09(+0.20%)
Sep 25, 2014 47.08 47.08 46.69 46.74 22,177 -0.89(-1.86%)
Sep 24, 2014 47.38 47.73 47.21 47.63 87,406 +0.29(+0.60%)
Sep 23, 2014 47.34 47.48 47.28 47.34 9,104 -0.12(-0.24%)
Sep 22, 2014 47.80 47.80 47.43 47.46 10,296 -0.56(-1.16%)
Sep 19, 2014 48.34 48.34 47.95 48.02 5,751 -0.33(-0.68%)
Sep 18, 2014 48.27 48.35 48.24 48.35 8,339 +0.29(+0.59%)
Sep 17, 2014 48.29 48.40 47.91 48.06 59,608 -0.18(-0.38%)
Sep 16, 2014 47.71 48.37 47.71 48.25 13,162 +0.23(+0.47%)
Sep 15, 2014 47.98 48.09 47.91 48.02 15,385 +0.03(+0.07%)
Sep 12, 2014 48.13 48.19 47.91 47.99 9,426 -0.25(-0.52%)
Sep 11, 2014 48.14 48.26 48.02 48.24 15,603 -0.18(-0.37%)
Sep 10, 2014 48.19 48.52 48.12 48.42 17,842 +0.05(+0.11%)
Sep 09, 2014 48.55 48.60 48.30 48.36 10,484 -0.37(-0.76%)
Sep 08, 2014 48.88 48.92 48.59 48.73 17,906 -0.40(-0.82%)
Sep 05, 2014 48.87 49.13 48.87 49.13 20,618 +0.03(+0.06%)
Sep 04, 2014 49.35 49.40 48.97 49.10 17,502 -0.29(-0.58%)
Sep 03, 2014 49.52 49.55 49.36 49.39 10,966 +0.23(+0.47%)
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.