Indicators

Global Materials Ishares ETF (NY: MXI )

87.65 -1.31 (-1.48%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	40.57	40.75	40.10	40.70	103,825	+0.41(+1.02%)
Feb 25, 2010	39.75	40.35	39.36	40.29	93,908	-0.20(-0.48%)
Feb 24, 2010	40.49	40.86	40.31	40.49	86,305	-0.06(-0.14%)
Feb 23, 2010	41.35	41.38	40.41	40.54	81,791	-0.94(-2.26%)
Feb 22, 2010	41.86	41.86	41.43	41.48	65,511	+0.01(+0.02%)
Feb 19, 2010	41.03	41.67	40.95	41.47	134,348	-0.27(-0.65%)
Feb 18, 2010	41.09	41.81	41.09	41.74	168,464	+0.29(+0.70%)
Feb 17, 2010	41.65	41.84	41.20	41.45	232,032	+0.10(+0.24%)
Feb 16, 2010	40.64	41.38	40.60	41.35	120,059	+1.16(+2.89%)
Feb 12, 2010	39.78	40.19	40.19	40.19	109,154	-0.29(-0.71%)
Feb 11, 2010	39.54	40.48	39.19	40.48	280,930	+1.11(+2.82%)
Feb 10, 2010	39.77	39.77	38.89	39.37	130,162	-0.31(-0.79%)
Feb 09, 2010	39.00	40.21	39.00	39.68	2,040,269	+1.38(+3.59%)
Feb 08, 2010	38.72	39.28	38.28	38.31	411,681	-0.52(-1.33%)
Feb 05, 2010	38.45	38.84	37.53	38.82	564,215	+0.14(+0.36%)
Feb 04, 2010	39.91	40.12	38.68	38.68	356,425	-2.17(-5.30%)
Feb 03, 2010	41.20	41.54	40.77	40.85	97,528	-0.43(-1.03%)
Feb 02, 2010	40.91	41.47	40.73	41.28	431,985	+0.84(+2.07%)

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.