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 (%)
Dec 31, 2007 54.00 54.00 53.29 53.51 44,056 -0.52(-0.96%)
Dec 28, 2007 53.78 54.09 53.60 54.03 58,037 +0.57(+1.06%)
Dec 27, 2007 54.06 54.06 53.29 53.46 25,071 -0.32(-0.60%)
Dec 26, 2007 53.26 53.86 53.26 53.79 29,709 +0.50(+0.95%)
Dec 24, 2007 54.41 54.86 53.05 53.28 42,607 -0.01(-0.01%)
Dec 21, 2007 51.75 53.29 51.75 53.29 54,346 +1.57(+3.03%)
Dec 20, 2007 51.06 52.04 51.06 51.72 49,853 +0.29(+0.57%)
Dec 19, 2007 51.00 51.68 50.99 51.43 41,303 -0.21(-0.41%)
Dec 18, 2007 51.37 51.85 50.51 51.64 92,606 +1.22(+2.42%)
Dec 17, 2007 51.53 51.59 50.32 50.42 59,998 -2.21(-4.21%)
Dec 14, 2007 54.17 54.17 52.10 52.63 133,764 -1.79(-3.29%)
Dec 13, 2007 54.20 54.46 53.48 54.42 23,477 -0.74(-1.33%)
Dec 12, 2007 56.51 56.51 54.53 55.16 51,158 +1.34(+2.49%)
Dec 11, 2007 56.17 56.17 53.82 53.82 112,316 -2.21(-3.94%)
Dec 10, 2007 55.87 56.36 55.20 56.03 152,170 +0.54(+0.97%)
Dec 07, 2007 55.66 55.66 54.99 55.49 111,881 +0.37(+0.66%)
Dec 06, 2007 54.24 55.19 54.14 55.13 265,355 +1.05(+1.94%)
Dec 05, 2007 53.83 54.21 53.73 54.08 215,936 +0.80(+1.50%)
Dec 04, 2007 53.71 53.71 52.92 53.28 116,084 -0.42(-0.78%)
Dec 03, 2007 54.66 54.66 53.50 53.70 53,923 -0.57(-1.06%)
Nov 30, 2007 54.62 54.89 53.88 54.27 51,303 +0.85(+1.59%)
Nov 29, 2007 53.31 53.82 52.50 53.42 49,600 +0.01(+0.01%)
Nov 28, 2007 51.53 53.41 51.33 53.41 121,736 +2.28(+4.45%)
Nov 27, 2007 50.54 51.25 50.37 51.14 57,534 +0.45(+0.88%)
Nov 26, 2007 52.23 52.49 50.65 50.69 84,410 -1.06(-2.04%)
Nov 23, 2007 51.23 51.86 50.30 51.74 22,318 +1.69(+3.38%)
Nov 21, 2007 50.81 51.00 49.50 50.05 140,866 -1.75(-3.38%)
Nov 20, 2007 49.78 52.01 49.78 51.81 100,490 +1.64(+3.26%)
Nov 19, 2007 51.84 51.92 49.86 50.17 331,586 -2.72(-5.14%)
Nov 16, 2007 53.03 53.10 52.17 52.89 85,534 +0.42(+0.80%)
Nov 15, 2007 52.39 53.42 51.99 52.47 94,374 -1.50(-2.79%)
Nov 14, 2007 54.53 54.80 53.75 53.97 97,062 +0.15(+0.28%)
Nov 13, 2007 52.10 53.86 52.10 53.82 143,881 +1.72(+3.30%)
Nov 12, 2007 54.38 54.38 52.10 52.10 254,529 -2.79(-5.08%)
Nov 09, 2007 57.30 57.30 54.51 54.89 89,222 -1.13(-2.02%)
Nov 08, 2007 54.24 56.51 54.24 56.02 112,572 +1.42(+2.60%)
Nov 07, 2007 55.55 55.78 54.51 54.60 69,273 -1.49(-2.66%)
Nov 06, 2007 55.10 56.09 55.01 56.09 59,998 +1.92(+3.54%)
Nov 05, 2007 54.24 54.46 53.31 54.17 166,082 -1.20(-2.17%)
Nov 02, 2007 55.40 55.70 54.51 55.37 69,273 +0.42(+0.77%)
Nov 01, 2007 55.79 55.89 54.79 54.95 197,241 -2.15(-3.76%)
Oct 31, 2007 56.35 57.33 56.20 57.10 80,287 +1.09(+1.95%)
Oct 30, 2007 56.52 56.67 55.98 56.01 91,881 -1.22(-2.13%)
Oct 29, 2007 57.02 57.52 56.97 57.23 100,432 +0.65(+1.15%)
Oct 26, 2007 55.84 57.82 55.82 56.58 157,822 +1.48(+2.68%)
Oct 25, 2007 54.68 55.33 54.52 55.10 64,346 +0.27(+0.49%)
Oct 24, 2007 54.75 54.98 53.84 54.84 90,867 -0.34(-0.61%)
Oct 23, 2007 54.48 55.18 54.12 55.17 99,852 +1.65(+3.08%)
Oct 22, 2007 53.07 53.63 52.51 53.52 228,979 -0.79(-1.46%)
Oct 19, 2007 55.84 55.84 54.14 54.32 158,691 -1.85(-3.29%)
Oct 18, 2007 55.58 56.27 55.44 56.17 122,460 +0.91(+1.65%)
Oct 17, 2007 56.00 56.06 54.73 55.26 110,721 -0.14(-0.25%)
Oct 16, 2007 55.72 55.72 55.04 55.39 97,968 -0.92(-1.64%)
Oct 15, 2007 57.00 57.06 55.89 56.32 132,460 -0.43(-0.77%)
Oct 12, 2007 56.22 56.90 56.12 56.75 125,504 +0.63(+1.12%)
Oct 11, 2007 56.81 57.36 55.53 56.13 103,910 +0.06(+0.11%)
Oct 10, 2007 55.77 56.15 55.64 56.06 59,563 +0.36(+0.64%)
Oct 09, 2007 54.95 55.71 54.70 55.71 68,838 +0.68(+1.24%)
Oct 08, 2007 54.87 55.07 54.73 55.02 45,216 -0.32(-0.57%)
Oct 05, 2007 55.08 55.62 54.93 55.34 119,417 +1.04(+1.92%)
Oct 04, 2007 54.55 54.57 54.12 54.30 142,750 -0.48(-0.87%)
Oct 03, 2007 55.19 55.32 54.70 54.77 365,208 -0.77(-1.39%)
Oct 02, 2007 55.79 55.81 55.17 55.55 541,725 -0.57(-1.02%)
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.