Indicators

Global Materials Ishares ETF (NY: MXI )

89.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.14	45.45	44.79	44.84	39,612	-0.37(-0.82%)
Apr 27, 2007	44.93	45.47	44.20	45.21	89,949	-0.29(-0.65%)
Apr 26, 2007	45.67	45.67	45.31	45.50	49,622	-0.16(-0.35%)
Apr 25, 2007	45.51	45.80	45.45	45.66	73,218	+0.36(+0.80%)
Apr 24, 2007	45.42	45.43	45.10	45.30	14,872	-0.16(-0.35%)
Apr 23, 2007	45.45	45.68	45.42	45.46	36,036	-0.18(-0.40%)
Apr 20, 2007	45.53	45.72	45.53	45.64	18,876	+0.37(+0.82%)
Apr 19, 2007	44.79	45.40	44.75	45.27	60,490	-0.27(-0.58%)
Apr 18, 2007	45.59	45.75	45.48	45.54	61,491	-0.24(-0.52%)
Apr 17, 2007	45.80	45.94	45.61	45.77	55,199	-0.17(-0.37%)
Apr 16, 2007	45.73	45.95	45.62	45.94	47,477	+0.54(+1.19%)
Apr 13, 2007	45.25	45.48	45.03	45.40	36,322	+0.11(+0.25%)
Apr 12, 2007	44.98	45.41	44.78	45.29	46,333	+0.29(+0.65%)
Apr 11, 2007	45.35	45.38	44.58	45.00	58,917	-0.27(-0.59%)
Apr 10, 2007	45.17	45.29	45.00	45.26	25,597	+0.27(+0.61%)
Apr 09, 2007	45.03	45.10	44.78	44.99	65,066	+0.28(+0.63%)
Apr 05, 2007	44.58	44.73	44.52	44.71	78,795	+0.11(+0.25%)
Apr 04, 2007	44.36	44.73	44.36	44.60	52,482	+0.20(+0.46%)
Apr 03, 2007	44.14	44.54	44.08	44.40	596,326	+0.62(+1.42%)

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.