Skip to main content

Global Materials Ishares ETF (NY: MXI )

84.78 -1.01 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 53.98 53.98 53.27 53.49 44,074 -0.52(-0.96%)
Dec 28, 2007 53.76 54.07 53.58 54.01 58,060 +0.57(+1.06%)
Dec 27, 2007 54.03 54.03 53.27 53.44 25,081 -0.32(-0.60%)
Dec 26, 2007 53.23 53.83 53.23 53.77 29,720 +0.50(+0.95%)
Dec 24, 2007 54.39 54.84 53.03 53.26 42,624 -0.01(-0.01%)
Dec 21, 2007 51.73 53.27 51.73 53.27 54,367 +1.57(+3.03%)
Dec 20, 2007 51.04 52.02 51.04 51.70 49,873 +0.29(+0.57%)
Dec 19, 2007 50.98 51.66 50.97 51.41 41,319 -0.21(-0.41%)
Dec 18, 2007 51.35 51.83 50.49 51.62 92,642 +1.22(+2.42%)
Dec 17, 2007 51.51 51.57 50.30 50.40 60,021 -2.21(-4.21%)
Dec 14, 2007 54.15 54.15 52.08 52.61 133,816 -1.79(-3.29%)
Dec 13, 2007 54.18 54.44 53.46 54.40 23,486 -0.74(-1.33%)
Dec 12, 2007 56.49 56.49 54.51 55.14 51,178 +1.34(+2.49%)
Dec 11, 2007 56.15 56.15 53.80 53.80 112,359 -2.21(-3.94%)
Dec 10, 2007 55.85 56.34 55.18 56.01 152,229 +0.54(+0.97%)
Dec 07, 2007 55.64 55.64 54.97 55.47 111,924 +0.37(+0.66%)
Dec 06, 2007 54.22 55.17 54.11 55.10 265,459 +1.05(+1.94%)
Dec 05, 2007 53.81 54.19 53.70 54.06 216,020 +0.80(+1.50%)
Dec 04, 2007 53.69 53.69 52.90 53.26 116,129 -0.42(-0.78%)
Dec 03, 2007 54.64 54.64 53.48 53.68 53,944 -0.57(-1.06%)
Nov 30, 2007 54.60 54.87 53.86 54.25 51,323 +0.85(+1.59%)
Nov 29, 2007 53.29 53.80 52.48 53.40 49,619 +0.01(+0.01%)
Nov 28, 2007 51.51 53.39 51.31 53.39 121,783 +2.28(+4.45%)
Nov 27, 2007 50.52 51.23 50.35 51.12 57,557 +0.45(+0.88%)
Nov 26, 2007 52.21 52.47 50.63 50.67 84,443 -1.06(-2.04%)
Nov 23, 2007 51.21 51.84 50.28 51.72 22,326 +1.69(+3.38%)
Nov 21, 2007 50.79 50.98 49.48 50.03 140,921 -1.75(-3.38%)
Nov 20, 2007 49.76 51.99 49.76 51.79 100,529 +1.63(+3.26%)
Nov 19, 2007 51.82 51.90 49.84 50.15 331,715 -2.72(-5.14%)
Nov 16, 2007 53.01 53.08 52.15 52.87 85,567 +0.42(+0.80%)
Nov 15, 2007 52.37 53.40 51.97 52.45 94,411 -1.50(-2.79%)
Nov 14, 2007 54.50 54.78 53.72 53.95 97,100 +0.15(+0.28%)
Nov 13, 2007 52.08 53.83 52.08 53.80 143,938 +1.72(+3.30%)
Nov 12, 2007 54.36 54.36 52.08 52.08 254,629 -2.79(-5.08%)
Nov 09, 2007 57.28 57.28 54.49 54.87 89,257 -1.13(-2.02%)
Nov 08, 2007 54.21 56.49 54.21 56.00 112,616 +1.42(+2.60%)
Nov 07, 2007 55.53 55.76 54.49 54.58 69,300 -1.49(-2.66%)
Nov 06, 2007 55.08 56.07 54.99 56.07 60,021 +1.92(+3.54%)
Nov 05, 2007 54.21 54.43 53.29 54.15 166,147 -1.20(-2.17%)
Nov 02, 2007 55.38 55.68 54.49 55.35 69,300 +0.42(+0.77%)
Nov 01, 2007 55.77 55.87 54.77 54.93 197,318 -2.15(-3.76%)
Oct 31, 2007 56.32 57.31 56.18 57.08 80,319 +1.09(+1.95%)
Oct 30, 2007 56.50 56.65 55.96 55.99 91,917 -1.22(-2.13%)
Oct 29, 2007 57.00 57.50 56.95 57.21 100,471 +0.65(+1.15%)
Oct 26, 2007 55.82 57.80 55.80 56.56 157,883 +1.48(+2.68%)
Oct 25, 2007 54.66 55.30 54.50 55.08 64,371 +0.27(+0.49%)
Oct 24, 2007 54.72 54.96 53.82 54.81 90,902 -0.34(-0.61%)
Oct 23, 2007 54.46 55.16 54.10 55.15 99,891 +1.65(+3.08%)
Oct 22, 2007 53.05 53.61 52.49 53.50 229,069 -0.79(-1.46%)
Oct 19, 2007 55.82 55.82 54.12 54.30 158,753 -1.85(-3.29%)
Oct 18, 2007 55.56 56.25 55.42 56.15 122,508 +0.91(+1.65%)
Oct 17, 2007 55.98 56.04 54.71 55.24 110,765 -0.14(-0.25%)
Oct 16, 2007 55.70 55.70 55.01 55.37 98,006 -0.92(-1.64%)
Oct 15, 2007 56.97 57.04 55.87 56.30 132,512 -0.43(-0.77%)
Oct 12, 2007 56.19 56.88 56.10 56.73 125,553 +0.63(+1.12%)
Oct 11, 2007 56.79 57.34 55.50 56.10 103,950 +0.06(+0.11%)
Oct 10, 2007 55.75 56.12 55.62 56.04 59,586 +0.36(+0.64%)
Oct 09, 2007 54.92 55.68 54.68 55.68 68,865 +0.68(+1.24%)
Oct 08, 2007 54.85 55.05 54.71 55.00 45,233 -0.32(-0.57%)
Oct 05, 2007 55.06 55.60 54.91 55.32 119,463 +1.04(+1.92%)
Oct 04, 2007 54.52 54.55 54.10 54.28 142,805 -0.48(-0.87%)
Oct 03, 2007 55.17 55.30 54.68 54.75 365,350 -0.77(-1.39%)
Oct 02, 2007 55.77 55.79 55.15 55.52 541,936 -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.