Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.98	83.36	81.54	81.54	83,245	-0.99(-1.20%)
Apr 28, 2022	81.83	82.70	80.78	82.53	19,422	+1.08(+1.32%)
Apr 27, 2022	80.74	82.01	80.61	81.46	74,969	+1.66(+2.08%)
Apr 26, 2022	81.34	81.55	79.68	79.80	147,521	-1.78(-2.18%)
Apr 25, 2022	81.12	81.69	79.77	81.58	185,582	-1.20(-1.45%)
Apr 22, 2022	84.89	84.89	82.66	82.77	98,586	-2.77(-3.24%)
Apr 21, 2022	87.90	87.90	85.36	85.55	180,501	-2.36(-2.68%)
Apr 20, 2022	87.62	88.03	87.06	87.90	24,428	+0.06(+0.07%)
Apr 19, 2022	87.00	87.84	87.00	87.84	20,710	+0.37(+0.42%)
Apr 18, 2022	87.49	88.00	87.35	87.47	25,278	-0.24(-0.27%)
Apr 14, 2022	87.84	88.10	87.66	87.71	58,663	-0.19(-0.22%)
Apr 13, 2022	86.84	87.91	86.74	87.90	40,615	+1.25(+1.45%)
Apr 12, 2022	87.14	87.52	86.36	86.65	39,724	+0.08(+0.10%)
Apr 11, 2022	87.16	87.18	86.43	86.57	43,366	-0.79(-0.90%)
Apr 08, 2022	87.16	87.73	86.95	87.36	18,016	+0.38(+0.44%)
Apr 07, 2022	86.57	87.25	86.09	86.98	15,732	+0.46(+0.54%)
Apr 06, 2022	86.80	86.80	85.79	86.51	38,845	-0.82(-0.93%)
Apr 05, 2022	88.38	88.69	87.17	87.33	20,155	-1.09(-1.23%)
Apr 04, 2022	88.52	88.53	87.95	88.41	45,777	-0.10(-0.12%)

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.