Indicators

Global Materials Ishares ETF (NY: MXI )

89.68 +0.65 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.49	49.78	49.43	49.71	35,966	+0.23(+0.47%)
Jun 27, 2014	49.43	49.59	49.42	49.48	18,102	-0.25(-0.51%)
Jun 26, 2014	49.54	49.73	49.38	49.73	7,260	+0.24(+0.48%)
Jun 25, 2014	49.16	49.66	49.16	49.49	9,811	+0.07(+0.14%)
Jun 24, 2014	49.78	49.89	49.42	49.42	440,823	-0.37(-0.75%)
Jun 23, 2014	49.59	49.80	49.53	49.80	16,766	+0.24(+0.49%)
Jun 20, 2014	49.67	49.68	49.53	49.56	23,003	+0.02(+0.05%)
Jun 19, 2014	49.50	49.70	49.43	49.53	35,114	+0.25(+0.50%)
Jun 18, 2014	48.88	49.32	48.81	49.29	7,277	+0.60(+1.24%)
Jun 17, 2014	48.38	48.73	48.24	48.69	13,288	+0.01(+0.03%)
Jun 16, 2014	48.81	48.81	48.51	48.67	9,657	+0.20(+0.42%)
Jun 13, 2014	48.38	48.53	48.31	48.47	16,176	+0.01(+0.02%)
Jun 12, 2014	48.70	48.75	48.36	48.46	6,894	-0.31(-0.64%)
Jun 11, 2014	49.02	49.02	48.76	48.77	6,550	-0.16(-0.33%)
Jun 10, 2014	48.98	49.03	48.90	48.93	8,471	-0.18(-0.36%)
Jun 06, 2014	49.01	49.11	48.89	49.11	28,988	+0.30(+0.62%)
Jun 05, 2014	48.64	48.97	48.62	48.80	12,480	+0.30(+0.61%)
Jun 04, 2014	48.51	48.61	48.43	48.51	9,601	+0.13(+0.26%)
Jun 03, 2014	48.33	48.50	48.28	48.38	22,025	-0.28(-0.57%)

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.